Skip to main content

High Income Securities Fund (NY: PCF )

6.670 -0.040 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 3.483 3.516 3.483 3.514 79,916 -0.01(-0.25%)
Sep 27, 2013 3.496 3.523 3.496 3.523 73,018 +0.00(+0.00%)
Sep 26, 2013 3.491 3.527 3.491 3.523 125,596 +0.01(+0.25%)
Sep 25, 2013 3.487 3.518 3.487 3.514 182,587 +0.00(+0.00%)
Sep 24, 2013 3.483 3.514 3.483 3.514 79,249 +0.02(+0.64%)
Sep 23, 2013 3.500 3.505 3.474 3.491 98,578 -0.03(-0.89%)
Sep 20, 2013 3.496 3.523 3.491 3.523 100,921 +0.01(+0.37%)
Sep 19, 2013 3.492 3.510 3.488 3.510 88,175 +0.00(+0.13%)
Sep 18, 2013 3.470 3.505 3.456 3.505 113,416 +0.05(+1.41%)
Sep 17, 2013 3.443 3.474 3.439 3.456 187,798 +0.00(+0.13%)
Sep 16, 2013 3.456 3.470 3.434 3.452 135,335 +0.02(+0.52%)
Sep 13, 2013 3.412 3.439 3.408 3.434 54,113 +0.00(+0.13%)
Sep 12, 2013 3.403 3.430 3.403 3.430 145,379 +0.02(+0.52%)
Sep 11, 2013 3.408 3.425 3.403 3.412 155,764 -0.01(-0.39%)
Sep 10, 2013 3.430 3.430 3.399 3.425 131,662 -0.02(-0.52%)
Sep 09, 2013 3.399 3.443 3.394 3.443 181,800 +0.03(+0.91%)
Sep 06, 2013 3.399 3.443 3.394 3.412 163,030 +0.01(+0.39%)
Sep 05, 2013 3.399 3.408 3.381 3.399 102,061 -0.00(-0.13%)
Sep 04, 2013 3.399 3.412 3.399 3.403 68,021 +0.00(+0.00%)
Sep 03, 2013 3.439 3.439 3.390 3.403 62,087 -0.01(-0.26%)
Aug 30, 2013 3.385 3.421 3.385 3.412 133,593 +0.04(+1.05%)
Aug 29, 2013 3.359 3.394 3.359 3.376 112,453 +0.00(+0.13%)
Aug 28, 2013 3.341 3.390 3.341 3.372 98,160 +0.01(+0.39%)
Aug 27, 2013 3.368 3.403 3.332 3.359 132,963 -0.05(-1.43%)
Aug 26, 2013 3.416 3.430 3.408 3.408 78,215 -0.02(-0.52%)
Aug 23, 2013 3.408 3.430 3.408 3.425 75,066 +0.00(+0.13%)
Aug 22, 2013 3.421 3.425 3.408 3.421 53,611 +0.00(+0.13%)
Aug 21, 2013 3.390 3.416 3.376 3.416 76,898 +0.01(+0.25%)
Aug 20, 2013 3.359 3.408 3.359 3.408 63,136 +0.03(+0.78%)
Aug 19, 2013 3.390 3.417 3.351 3.381 162,700 -0.04(-1.03%)
Aug 16, 2013 3.377 3.435 3.369 3.417 125,544 +0.02(+0.52%)
Aug 15, 2013 3.408 3.421 3.399 3.399 100,414 -0.05(-1.54%)
Aug 14, 2013 3.421 3.452 3.421 3.452 139,014 -0.01(-0.26%)
Aug 13, 2013 3.435 3.461 3.426 3.461 97,367 +0.00(+0.13%)
Aug 12, 2013 3.448 3.468 3.435 3.457 133,234 +0.00(+0.13%)
Aug 09, 2013 3.457 3.465 3.452 3.452 66,937 -0.01(-0.26%)
Aug 08, 2013 3.457 3.474 3.439 3.461 240,979 -0.00(-0.13%)
Aug 07, 2013 3.435 3.465 3.435 3.465 82,108 +0.01(+0.38%)
Aug 06, 2013 3.470 3.479 3.448 3.452 92,347 -0.04(-1.14%)
Aug 05, 2013 3.501 3.501 3.468 3.492 158,866 -0.04(-1.25%)
Aug 02, 2013 3.474 3.536 3.474 3.536 108,326 +0.04(+1.14%)
Aug 01, 2013 3.479 3.505 3.479 3.496 178,157 +0.02(+0.64%)
Jul 31, 2013 3.496 3.514 3.474 3.474 154,228 -0.04(-1.01%)
Jul 30, 2013 3.492 3.510 3.488 3.510 74,577 +0.00(+0.13%)
Jul 29, 2013 3.488 3.523 3.483 3.505 73,038 +0.01(+0.38%)
Jul 26, 2013 3.479 3.519 3.479 3.492 113,400 +0.00(+0.00%)
Jul 25, 2013 3.461 3.510 3.461 3.492 91,015 +0.00(+0.00%)
Jul 24, 2013 3.519 3.532 3.492 3.492 71,328 -0.03(-0.88%)
Jul 23, 2013 3.519 3.523 3.514 3.523 91,797 +0.00(+0.00%)
Jul 22, 2013 3.510 3.541 3.496 3.523 252,544 -0.00(-0.01%)
Jul 19, 2013 3.479 3.528 3.479 3.523 70,520 +0.02(+0.63%)
Jul 18, 2013 3.484 3.510 3.484 3.501 120,405 +0.00(+0.13%)
Jul 17, 2013 3.471 3.506 3.471 3.497 109,556 +0.02(+0.51%)
Jul 16, 2013 3.484 3.501 3.471 3.479 127,172 -0.02(-0.63%)
Jul 15, 2013 3.449 3.501 3.449 3.501 107,003 +0.04(+1.02%)
Jul 12, 2013 3.440 3.479 3.440 3.466 143,275 +0.01(+0.25%)
Jul 11, 2013 3.431 3.475 3.431 3.457 235,808 +0.04(+1.16%)
Jul 10, 2013 3.391 3.429 3.391 3.418 201,262 +0.02(+0.52%)
Jul 09, 2013 3.374 3.453 3.387 3.400 95,247 +0.01(+0.40%)
Jul 08, 2013 3.400 3.431 3.369 3.387 159,075 -0.01(-0.40%)
Jul 05, 2013 3.422 3.422 3.387 3.400 180,313 -0.04(-1.02%)
Jul 03, 2013 3.422 3.444 3.418 3.435 82,853 -0.02(-0.63%)
Jul 02, 2013 3.449 3.484 3.449 3.457 63,388 -0.01(-0.26%)
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.