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

High Income Securities Fund (NY: PCF )

6.800 -0.030 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 29, 2017 4.780 4.817 4.780 4.817 46,746 +0.05(+1.02%)
Sep 28, 2017 4.796 4.796 4.769 4.769 155,924 +0.01(+0.23%)
Sep 27, 2017 4.763 4.772 4.758 4.758 149,232 -0.01(-0.11%)
Sep 26, 2017 4.763 4.785 4.753 4.763 73,988 +0.01(+0.11%)
Sep 25, 2017 4.780 4.790 4.758 4.758 80,518 -0.03(-0.68%)
Sep 22, 2017 4.769 4.790 4.768 4.790 39,220 +0.01(+0.23%)
Sep 21, 2017 4.769 4.780 4.752 4.780 71,279 +0.02(+0.33%)
Sep 20, 2017 4.754 4.781 4.754 4.764 47,957 +0.01(+0.21%)
Sep 19, 2017 4.759 4.764 4.748 4.754 164,158 -0.01(-0.11%)
Sep 18, 2017 4.732 4.781 4.732 4.759 125,558 +0.04(+0.80%)
Sep 15, 2017 4.743 4.748 4.721 4.721 174,239 -0.03(-0.57%)
Sep 14, 2017 4.705 4.748 4.689 4.748 98,193 +0.04(+0.91%)
Sep 13, 2017 4.711 4.721 4.705 4.705 84,250 -0.01(-0.11%)
Sep 12, 2017 4.705 4.732 4.705 4.711 122,424 +0.01(+0.11%)
Sep 11, 2017 4.711 4.727 4.703 4.705 103,142 +0.02(+0.46%)
Sep 08, 2017 4.705 4.706 4.678 4.684 150,955 +0.00(+0.00%)
Sep 07, 2017 4.689 4.689 4.673 4.684 88,209 +0.02(+0.35%)
Sep 06, 2017 4.668 4.694 4.657 4.668 145,251 +0.00(+0.00%)
Sep 05, 2017 4.732 4.732 4.668 4.668 99,999 -0.08(-1.70%)
Sep 01, 2017 4.716 4.748 4.694 4.748 105,048 +0.03(+0.68%)
Aug 31, 2017 4.694 4.716 4.689 4.716 89,792 +0.03(+0.57%)
Aug 30, 2017 4.711 4.727 4.689 4.689 59,684 -0.03(-0.57%)
Aug 29, 2017 4.711 4.716 4.700 4.716 26,151 -0.01(-0.11%)
Aug 28, 2017 4.759 4.759 4.689 4.721 36,093 +0.02(+0.34%)
Aug 25, 2017 4.678 4.716 4.678 4.705 58,730 +0.03(+0.57%)
Aug 24, 2017 4.705 4.727 4.678 4.678 63,813 -0.03(-0.57%)
Aug 23, 2017 4.694 4.716 4.694 4.705 39,890 +0.01(+0.23%)
Aug 22, 2017 4.705 4.705 4.684 4.694 25,690 +0.03(+0.67%)
Aug 21, 2017 4.685 4.701 4.663 4.663 24,810 -0.02(-0.40%)
Aug 18, 2017 4.679 4.685 4.668 4.682 25,207 +0.01(+0.29%)
Aug 17, 2017 4.711 4.722 4.668 4.668 39,679 -0.03(-0.57%)
Aug 16, 2017 4.695 4.738 4.695 4.695 63,573 +0.01(+0.23%)
Aug 15, 2017 4.695 4.717 4.685 4.685 79,732 -0.02(-0.34%)
Aug 14, 2017 4.738 4.738 4.695 4.701 26,994 +0.00(+0.00%)
Aug 11, 2017 4.636 4.706 4.636 4.701 40,356 +0.08(+1.62%)
Aug 10, 2017 4.738 4.738 4.626 4.626 49,608 -0.09(-1.93%)
Aug 09, 2017 4.754 4.754 4.717 4.717 40,379 -0.03(-0.68%)
Aug 08, 2017 4.765 4.776 4.744 4.749 15,373 -0.03(-0.56%)
Aug 07, 2017 4.765 4.776 4.744 4.776 34,110 +0.04(+0.79%)
Aug 04, 2017 4.765 4.770 4.738 4.738 20,705 -0.02(-0.45%)
Aug 03, 2017 4.781 4.781 4.760 4.760 23,949 -0.03(-0.56%)
Aug 02, 2017 4.819 4.819 4.760 4.786 72,480 -0.01(-0.11%)
Aug 01, 2017 4.819 4.819 4.770 4.792 73,924 -0.01(-0.11%)
Jul 31, 2017 4.808 4.808 4.782 4.797 29,791 -0.01(-0.11%)
Jul 28, 2017 4.781 4.808 4.781 4.803 24,379 +0.02(+0.45%)
Jul 27, 2017 4.797 4.803 4.777 4.781 56,948 -0.02(-0.45%)
Jul 26, 2017 4.770 4.803 4.770 4.803 46,276 +0.04(+0.79%)
Jul 25, 2017 4.765 4.776 4.754 4.765 16,970 +0.01(+0.23%)
Jul 24, 2017 4.776 4.781 4.747 4.754 18,600 -0.03(-0.67%)
Jul 21, 2017 4.765 4.786 4.754 4.786 16,697 +0.02(+0.45%)
Jul 20, 2017 4.786 4.754 4.765 19,892 +0.00(+0.01%)
Jul 19, 2017 4.732 4.767 4.732 4.764 20,193 +0.04(+0.90%)
Jul 18, 2017 4.732 4.754 4.722 4.722 19,012 -0.02(-0.45%)
Jul 17, 2017 4.754 4.754 4.727 4.743 30,149 +0.02(+0.45%)
Jul 14, 2017 4.700 4.722 4.700 4.722 29,720 +0.02(+0.34%)
Jul 13, 2017 4.722 4.738 4.700 4.706 16,035 -0.01(-0.11%)
Jul 12, 2017 4.727 4.727 4.706 4.711 21,966 +0.02(+0.46%)
Jul 11, 2017 4.700 4.716 4.679 4.689 42,109 -0.02(-0.46%)
Jul 10, 2017 4.668 4.711 4.668 4.711 27,311 +0.04(+0.92%)
Jul 07, 2017 4.652 4.690 4.647 4.668 113,669 +0.01(+0.23%)
Jul 06, 2017 4.690 4.700 4.658 4.658 23,527 -0.04(-0.80%)
Jul 05, 2017 4.684 4.695 4.658 4.695 47,727 +0.02(+0.34%)
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.