Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.890 +0.060 (+0.88%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 3.505 3.547 3.500 3.534 77,071 +0.01(+0.36%)
Sep 27, 2012 3.568 3.568 3.517 3.521 85,861 +0.00(+0.00%)
Sep 26, 2012 3.572 3.572 3.505 3.521 103,939 -0.03(-0.83%)
Sep 25, 2012 3.551 3.580 3.543 3.551 74,652 -0.01(-0.35%)
Sep 24, 2012 3.564 3.564 3.542 3.564 47,206 -0.01(-0.24%)
Sep 21, 2012 3.585 3.585 3.542 3.572 92,157 -0.00(-0.12%)
Sep 20, 2012 3.555 3.580 3.526 3.576 87,389 +0.01(+0.40%)
Sep 19, 2012 3.524 3.566 3.524 3.562 106,528 +0.02(+0.59%)
Sep 18, 2012 3.520 3.541 3.491 3.541 91,667 +0.02(+0.59%)
Sep 17, 2012 3.507 3.554 3.495 3.520 71,149 +0.01(+0.24%)
Sep 14, 2012 3.516 3.583 3.495 3.512 108,308 +0.00(+0.12%)
Sep 13, 2012 3.453 3.507 3.445 3.507 97,702 +0.04(+1.09%)
Sep 12, 2012 3.470 3.482 3.445 3.470 99,181 +0.02(+0.49%)
Sep 11, 2012 3.432 3.453 3.428 3.453 93,125 +0.03(+0.73%)
Sep 10, 2012 3.428 3.441 3.415 3.428 124,215 -0.02(-0.49%)
Sep 07, 2012 3.441 3.457 3.432 3.445 83,367 -0.01(-0.36%)
Sep 06, 2012 3.441 3.461 3.415 3.457 67,171 +0.01(+0.24%)
Sep 05, 2012 3.420 3.449 3.415 3.449 61,953 +0.01(+0.37%)
Sep 04, 2012 3.441 3.456 3.411 3.436 89,632 -0.03(-0.73%)
Aug 31, 2012 3.441 3.461 3.424 3.461 54,150 +0.00(+0.00%)
Aug 30, 2012 3.453 3.470 3.428 3.461 73,806 -0.03(-0.96%)
Aug 29, 2012 3.436 3.495 3.436 3.495 133,703 +0.07(+2.08%)
Aug 27, 2012 3.436 3.445 3.420 3.424 58,348 +0.00(+0.00%)
Aug 24, 2012 3.457 3.457 3.411 3.424 121,893 -0.03(-0.85%)
Aug 23, 2012 3.436 3.453 3.428 3.453 67,150 +0.02(+0.61%)
Aug 22, 2012 3.432 3.441 3.411 3.432 55,407 +0.01(+0.29%)
Aug 21, 2012 3.447 3.447 3.414 3.422 63,237 -0.02(-0.60%)
Aug 20, 2012 3.439 3.443 3.405 3.443 66,388 -0.01(-0.36%)
Aug 17, 2012 3.439 3.455 3.430 3.455 66,393 +0.02(+0.48%)
Aug 16, 2012 3.439 3.439 3.414 3.439 86,303 -0.02(-0.48%)
Aug 15, 2012 3.460 3.460 3.410 3.455 68,603 +0.00(+0.00%)
Aug 14, 2012 3.480 3.480 3.401 3.455 59,415 +0.00(+0.12%)
Aug 13, 2012 3.497 3.497 3.431 3.451 80,205 -0.01(-0.24%)
Aug 10, 2012 3.422 3.464 3.422 3.460 92,246 +0.02(+0.73%)
Aug 09, 2012 3.393 3.435 3.393 3.435 128,118 +0.04(+1.23%)
Aug 08, 2012 3.376 3.405 3.376 3.393 53,437 +0.00(+0.00%)
Aug 07, 2012 3.389 3.401 3.385 3.393 58,892 -0.01(-0.37%)
Aug 06, 2012 3.364 3.405 3.364 3.405 159,377 +0.01(+0.37%)
Aug 03, 2012 3.376 3.422 3.376 3.393 78,475 +0.01(+0.37%)
Aug 02, 2012 3.397 3.422 3.368 3.381 92,527 -0.04(-1.22%)
Aug 01, 2012 3.418 3.426 3.393 3.422 68,207 +0.02(+0.74%)
Jul 31, 2012 3.372 3.397 3.351 3.397 73,208 +0.04(+1.12%)
Jul 30, 2012 3.397 3.410 3.356 3.360 133,878 -0.05(-1.47%)
Jul 27, 2012 3.385 3.426 3.360 3.410 93,007 +0.01(+0.37%)
Jul 26, 2012 3.393 3.418 3.372 3.397 90,999 +0.00(+0.00%)
Jul 25, 2012 3.376 3.397 3.376 3.397 86,195 +0.01(+0.25%)
Jul 24, 2012 3.393 3.397 3.364 3.389 68,053 +0.00(+0.00%)
Jul 23, 2012 3.372 3.401 3.351 3.389 107,427 -0.01(-0.25%)
Jul 20, 2012 3.393 3.397 3.364 3.397 78,093 +0.01(+0.29%)
Jul 19, 2012 3.362 3.387 3.354 3.387 88,155 +0.02(+0.49%)
Jul 18, 2012 3.371 3.383 3.346 3.371 85,801 +0.00(+0.00%)
Jul 17, 2012 3.383 3.383 3.333 3.371 68,205 -0.01(-0.37%)
Jul 16, 2012 3.358 3.383 3.346 3.383 59,784 +0.01(+0.25%)
Jul 13, 2012 3.333 3.375 3.333 3.375 129,502 +0.02(+0.62%)
Jul 12, 2012 3.346 3.354 3.296 3.354 120,076 -0.00(-0.12%)
Jul 11, 2012 3.362 3.367 3.317 3.358 115,819 -0.00(-0.12%)
Jul 10, 2012 3.383 3.383 3.338 3.362 78,469 -0.01(-0.25%)
Jul 09, 2012 3.358 3.375 3.354 3.371 23,352 -0.00(-0.12%)
Jul 06, 2012 3.350 3.387 3.342 3.375 51,634 +0.02(+0.49%)
Jul 05, 2012 3.354 3.376 3.350 3.358 43,539 +0.00(+0.00%)
Jul 03, 2012 3.383 3.386 3.354 3.358 28,206 -0.02(-0.49%)
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.