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

High Income Securities Fund (NY: PCF )

6.730 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2014 3.798 3.835 3.798 3.835 83,703 +0.04(+0.97%)
Sep 29, 2014 3.853 3.853 3.798 3.798 154,138 -0.06(-1.55%)
Sep 26, 2014 3.835 3.867 3.830 3.858 99,996 +0.01(+0.36%)
Sep 25, 2014 3.876 3.876 3.840 3.844 75,576 -0.03(-0.83%)
Sep 24, 2014 3.867 3.881 3.858 3.876 120,834 -0.00(-0.12%)
Sep 23, 2014 3.890 3.891 3.853 3.881 104,064 +0.00(+0.12%)
Sep 22, 2014 3.881 3.918 3.876 3.876 130,656 -0.02(-0.58%)
Sep 19, 2014 3.922 3.931 3.899 3.899 67,080 -0.04(-0.93%)
Sep 18, 2014 3.904 3.936 3.904 3.936 126,540 +0.03(+0.71%)
Sep 17, 2014 3.881 3.908 3.876 3.908 118,653 +0.03(+0.71%)
Sep 16, 2014 3.890 3.904 3.853 3.881 102,880 -0.01(-0.35%)
Sep 15, 2014 3.894 3.904 3.877 3.894 244,691 +0.00(+0.12%)
Sep 12, 2014 3.890 3.904 3.890 3.890 83,407 -0.02(-0.59%)
Sep 11, 2014 3.894 3.913 3.876 3.913 85,558 +0.01(+0.35%)
Sep 10, 2014 3.876 3.899 3.872 3.899 141,434 +0.00(+0.00%)
Sep 09, 2014 3.894 3.901 3.885 3.899 118,897 +0.00(+0.12%)
Sep 08, 2014 3.876 3.899 3.867 3.894 118,283 +0.00(+0.00%)
Sep 05, 2014 3.881 3.899 3.881 3.894 110,179 +0.00(+0.00%)
Sep 04, 2014 3.913 3.922 3.881 3.894 188,924 -0.03(-0.70%)
Sep 03, 2014 3.940 3.940 3.913 3.922 101,861 -0.02(-0.47%)
Sep 02, 2014 3.954 3.954 3.922 3.940 164,589 -0.01(-0.35%)
Aug 29, 2014 3.940 3.954 3.954 3.954 165,921 +0.00(+0.12%)
Aug 28, 2014 3.940 3.950 3.940 3.950 118,422 +0.00(+0.00%)
Aug 27, 2014 3.945 3.950 3.931 3.950 172,756 +0.00(+0.00%)
Aug 26, 2014 3.908 3.950 3.908 3.950 69,012 +0.03(+0.70%)
Aug 25, 2014 3.945 3.951 3.917 3.922 150,400 -0.02(-0.58%)
Aug 22, 2014 3.931 3.945 3.931 3.945 63,365 +0.01(+0.23%)
Aug 21, 2014 3.927 3.945 3.927 3.936 156,364 +0.01(+0.23%)
Aug 20, 2014 3.913 3.931 3.913 3.927 70,926 +0.02(+0.48%)
Aug 19, 2014 3.912 3.919 3.899 3.908 78,833 +0.00(+0.00%)
Aug 18, 2014 3.880 3.908 3.876 3.908 68,321 +0.02(+0.59%)
Aug 15, 2014 3.871 3.885 3.867 3.885 72,758 +0.01(+0.24%)
Aug 14, 2014 3.867 3.880 3.862 3.876 45,493 +0.01(+0.36%)
Aug 13, 2014 3.871 3.871 3.853 3.862 84,528 +0.01(+0.36%)
Aug 12, 2014 3.835 3.862 3.835 3.848 94,351 +0.00(+0.00%)
Aug 11, 2014 3.816 3.853 3.816 3.848 205,452 +0.02(+0.48%)
Aug 08, 2014 3.803 3.812 3.793 3.830 45,101 +0.03(+0.72%)
Aug 07, 2014 3.793 3.803 3.780 3.803 81,670 +0.01(+0.36%)
Aug 06, 2014 3.789 3.807 3.752 3.789 96,668 -0.00(-0.12%)
Aug 05, 2014 3.812 3.830 3.743 3.793 125,712 -0.02(-0.60%)
Aug 04, 2014 3.803 3.835 3.798 3.816 121,070 -0.00(-0.12%)
Aug 01, 2014 3.821 3.848 3.812 3.821 124,590 -0.02(-0.60%)
Jul 31, 2014 3.922 3.922 3.835 3.844 147,393 -0.08(-1.98%)
Jul 30, 2014 3.908 3.926 3.903 3.922 93,661 +0.01(+0.35%)
Jul 29, 2014 3.935 3.949 3.908 3.908 67,049 -0.03(-0.70%)
Jul 28, 2014 3.922 3.935 3.922 3.935 41,550 +0.00(+0.12%)
Jul 25, 2014 3.954 3.954 3.917 3.931 150,743 -0.02(-0.58%)
Jul 24, 2014 3.935 3.954 3.931 3.954 62,772 +0.02(+0.58%)
Jul 23, 2014 3.931 3.954 3.922 3.931 117,422 +0.00(+0.00%)
Jul 22, 2014 3.922 3.944 3.908 3.931 81,230 +0.02(+0.50%)
Jul 21, 2014 3.943 3.943 3.911 3.911 39,710 -0.03(-0.81%)
Jul 18, 2014 3.938 3.943 3.925 3.943 30,880 +0.01(+0.35%)
Jul 17, 2014 3.943 3.952 3.929 3.929 74,916 -0.00(-0.12%)
Jul 16, 2014 3.902 3.943 3.902 3.934 115,243 +0.01(+0.35%)
Jul 15, 2014 3.934 3.945 3.920 3.920 71,551 -0.01(-0.23%)
Jul 14, 2014 3.934 3.952 3.929 3.929 46,906 +0.00(+0.12%)
Jul 11, 2014 3.943 3.947 3.925 3.925 72,797 -0.01(-0.35%)
Jul 10, 2014 3.938 3.952 3.934 3.938 45,918 -0.02(-0.58%)
Jul 09, 2014 3.929 3.961 3.929 3.961 73,681 +0.02(+0.58%)
Jul 08, 2014 3.961 3.961 3.934 3.938 55,519 -0.02(-0.58%)
Jul 07, 2014 3.966 3.966 3.935 3.961 43,777 +0.01(+0.17%)
Jul 03, 2014 3.961 3.954 3.954 3.954 48,483 -0.00(-0.06%)
Jul 02, 2014 3.979 3.979 3.957 3.957 56,120 -0.02(-0.57%)
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.