Skip to main content

High Income Securities Fund (NY: PCF )

6.700 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 2.390 2.402 2.381 2.393 95,392 +0.00(+0.13%)
Sep 28, 2006 2.378 2.402 2.375 2.390 67,277 -0.00(-0.12%)
Sep 27, 2006 2.390 2.393 2.378 2.393 118,822 +0.01(+0.38%)
Sep 26, 2006 2.390 2.393 2.363 2.384 159,657 +0.00(+0.13%)
Sep 25, 2006 2.390 2.390 2.372 2.381 129,198 +0.01(+0.38%)
Sep 22, 2006 2.387 2.393 2.369 2.372 137,566 +0.00(+0.00%)
Sep 21, 2006 2.360 2.387 2.360 2.372 157,649 +0.00(+0.13%)
Sep 20, 2006 2.390 2.393 2.366 2.369 116,479 -0.03(-1.37%)
Sep 19, 2006 2.381 2.402 2.368 2.402 184,091 +0.04(+1.52%)
Sep 18, 2006 2.381 2.384 2.366 2.366 72,632 -0.00(-0.13%)
Sep 15, 2006 2.366 2.378 2.357 2.369 140,244 +0.01(+0.63%)
Sep 14, 2006 2.354 2.372 2.354 2.354 106,773 +0.00(+0.00%)
Sep 13, 2006 2.351 2.354 2.340 2.354 50,541 +0.01(+0.51%)
Sep 12, 2006 2.336 2.354 2.336 2.342 87,694 +0.00(+0.00%)
Sep 11, 2006 2.360 2.363 2.336 2.342 66,607 +0.00(+0.00%)
Sep 08, 2006 2.342 2.360 2.334 2.342 85,016 +0.01(+0.51%)
Sep 07, 2006 2.333 2.351 2.330 2.330 101,752 +0.00(+0.00%)
Sep 06, 2006 2.342 2.360 2.327 2.330 82,673 -0.03(-1.14%)
Sep 05, 2006 2.354 2.360 2.339 2.357 81,335 +0.01(+0.51%)
Sep 01, 2006 2.360 2.360 2.336 2.345 162,000 -0.01(-0.25%)
Aug 31, 2006 2.345 2.357 2.337 2.351 128,529 +0.00(+0.00%)
Aug 30, 2006 2.342 2.357 2.333 2.351 124,847 +0.01(+0.25%)
Aug 29, 2006 2.324 2.351 2.324 2.345 98,405 +0.01(+0.38%)
Aug 28, 2006 2.315 2.348 2.315 2.336 99,409 +0.00(+0.00%)
Aug 25, 2006 2.312 2.339 2.309 2.336 91,711 +0.01(+0.39%)
Aug 24, 2006 2.315 2.330 2.309 2.327 108,446 +0.00(+0.13%)
Aug 23, 2006 2.306 2.327 2.306 2.324 77,653 +0.02(+0.78%)
Aug 22, 2006 2.312 2.321 2.306 2.306 106,438 -0.01(-0.26%)
Aug 21, 2006 2.315 2.319 2.303 2.312 190,785 -0.01(-0.51%)
Aug 18, 2006 2.318 2.336 2.315 2.324 140,579 +0.00(+0.13%)
Aug 17, 2006 2.312 2.342 2.310 2.321 142,922 +0.01(+0.39%)
Aug 16, 2006 2.303 2.318 2.303 2.312 158,653 +0.00(+0.13%)
Aug 15, 2006 2.309 2.318 2.303 2.309 107,777 +0.01(+0.26%)
Aug 14, 2006 2.315 2.318 2.297 2.303 58,574 +0.00(+0.00%)
Aug 11, 2006 2.297 2.309 2.289 2.303 41,504 +0.00(+0.13%)
Aug 10, 2006 2.303 2.309 2.292 2.300 83,343 -0.01(-0.39%)
Aug 09, 2006 2.324 2.330 2.300 2.309 60,582 -0.02(-0.77%)
Aug 08, 2006 2.315 2.327 2.300 2.327 72,632 +0.01(+0.52%)
Aug 07, 2006 2.309 2.315 2.297 2.315 72,632 +0.01(+0.39%)
Aug 04, 2006 2.297 2.321 2.297 2.306 154,302 +0.01(+0.26%)
Aug 03, 2006 2.295 2.318 2.280 2.300 97,735 +0.00(+0.00%)
Aug 02, 2006 2.295 2.318 2.295 2.300 115,140 -0.00(-0.13%)
Aug 01, 2006 2.297 2.315 2.292 2.303 65,268 +0.00(+0.00%)
Jul 31, 2006 2.297 2.303 2.286 2.303 117,818 +0.01(+0.26%)
Jul 28, 2006 2.283 2.301 2.281 2.297 86,355 +0.01(+0.26%)
Jul 27, 2006 2.283 2.300 2.277 2.292 103,760 +0.00(+0.00%)
Jul 26, 2006 2.289 2.297 2.274 2.292 119,157 +0.00(+0.13%)
Jul 25, 2006 2.265 2.289 2.262 2.289 123,508 +0.01(+0.26%)
Jul 24, 2006 2.262 2.297 2.259 2.283 145,265 +0.01(+0.26%)
Jul 21, 2006 2.241 2.277 2.235 2.277 180,744 +0.01(+0.66%)
Jul 20, 2006 2.244 2.265 2.244 2.262 100,078 -0.01(-0.39%)
Jul 19, 2006 2.250 2.271 2.242 2.271 130,872 +0.02(+0.93%)
Jul 18, 2006 2.235 2.265 2.235 2.250 112,797 +0.01(+0.40%)
Jul 17, 2006 2.238 2.250 2.235 2.241 208,525 -0.01(-0.40%)
Jul 14, 2006 2.256 2.256 2.241 2.250 397,303 -0.01(-0.26%)
Jul 13, 2006 2.256 2.258 2.250 2.256 291,199 +0.00(+0.00%)
Jul 12, 2006 2.256 2.256 2.253 2.256 188,442 +0.00(+0.13%)
Jul 11, 2006 2.262 2.262 2.250 2.253 264,757 +0.01(+0.27%)
Jul 10, 2006 2.250 2.262 2.244 2.247 272,455 -0.00(-0.13%)
Jul 07, 2006 2.247 2.261 2.244 2.250 539,890 +0.00(+0.13%)
Jul 06, 2006 2.250 2.256 2.244 2.247 224,926 -0.00(-0.13%)
Jul 05, 2006 2.250 2.262 2.244 2.250 140,244 -0.00(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.