Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 4.779 4.817 4.779 4.817 46,748 +0.05(+1.02%)
Sep 28, 2017 4.796 4.796 4.769 4.769 155,931 +0.01(+0.23%)
Sep 27, 2017 4.763 4.772 4.758 4.758 149,239 -0.01(-0.11%)
Sep 26, 2017 4.763 4.785 4.752 4.763 73,991 +0.01(+0.11%)
Sep 25, 2017 4.779 4.790 4.758 4.758 80,522 -0.03(-0.68%)
Sep 22, 2017 4.769 4.790 4.768 4.790 39,222 +0.01(+0.23%)
Sep 21, 2017 4.769 4.779 4.752 4.779 71,283 +0.02(+0.33%)
Sep 20, 2017 4.753 4.780 4.753 4.764 47,960 +0.01(+0.22%)
Sep 19, 2017 4.759 4.764 4.748 4.753 164,166 -0.01(-0.11%)
Sep 18, 2017 4.732 4.780 4.732 4.759 125,564 +0.04(+0.80%)
Sep 15, 2017 4.743 4.748 4.721 4.721 174,247 -0.03(-0.57%)
Sep 14, 2017 4.705 4.748 4.689 4.748 98,198 +0.04(+0.91%)
Sep 13, 2017 4.710 4.721 4.705 4.705 84,254 -0.01(-0.11%)
Sep 12, 2017 4.705 4.732 4.705 4.710 122,430 +0.01(+0.11%)
Sep 11, 2017 4.710 4.727 4.702 4.705 103,147 +0.02(+0.46%)
Sep 08, 2017 4.705 4.705 4.678 4.684 150,962 +0.00(+0.00%)
Sep 07, 2017 4.689 4.689 4.673 4.684 88,213 +0.02(+0.35%)
Sep 06, 2017 4.667 4.694 4.657 4.667 145,258 +0.00(+0.00%)
Sep 05, 2017 4.732 4.732 4.667 4.667 100,004 -0.08(-1.70%)
Sep 01, 2017 4.716 4.748 4.694 4.748 105,053 +0.03(+0.68%)
Aug 31, 2017 4.694 4.716 4.689 4.716 89,796 +0.03(+0.57%)
Aug 30, 2017 4.710 4.727 4.689 4.689 59,687 -0.03(-0.57%)
Aug 29, 2017 4.710 4.716 4.700 4.716 26,153 -0.01(-0.11%)
Aug 28, 2017 4.759 4.759 4.689 4.721 36,095 +0.02(+0.34%)
Aug 25, 2017 4.678 4.716 4.678 4.705 58,733 +0.03(+0.57%)
Aug 24, 2017 4.705 4.727 4.678 4.678 63,816 -0.03(-0.57%)
Aug 23, 2017 4.694 4.716 4.694 4.705 39,892 +0.01(+0.23%)
Aug 22, 2017 4.705 4.705 4.684 4.694 25,691 +0.03(+0.67%)
Aug 21, 2017 4.684 4.700 4.663 4.663 24,811 -0.02(-0.40%)
Aug 18, 2017 4.679 4.684 4.668 4.682 25,208 +0.01(+0.29%)
Aug 17, 2017 4.711 4.722 4.668 4.668 39,681 -0.03(-0.57%)
Aug 16, 2017 4.695 4.738 4.695 4.695 63,576 +0.01(+0.23%)
Aug 15, 2017 4.695 4.717 4.684 4.684 79,736 -0.02(-0.34%)
Aug 14, 2017 4.738 4.738 4.695 4.700 26,996 +0.00(+0.00%)
Aug 11, 2017 4.636 4.706 4.636 4.700 40,358 +0.08(+1.62%)
Aug 10, 2017 4.738 4.738 4.625 4.625 49,611 -0.09(-1.93%)
Aug 09, 2017 4.754 4.754 4.717 4.717 40,381 -0.03(-0.68%)
Aug 08, 2017 4.765 4.775 4.743 4.749 15,374 -0.03(-0.56%)
Aug 07, 2017 4.765 4.775 4.743 4.775 34,112 +0.04(+0.79%)
Aug 04, 2017 4.765 4.770 4.738 4.738 20,706 -0.02(-0.45%)
Aug 03, 2017 4.781 4.781 4.759 4.759 23,951 -0.03(-0.56%)
Aug 02, 2017 4.818 4.818 4.759 4.786 72,483 -0.01(-0.11%)
Aug 01, 2017 4.818 4.818 4.770 4.792 73,927 -0.01(-0.11%)
Jul 31, 2017 4.808 4.808 4.781 4.797 29,792 -0.01(-0.11%)
Jul 28, 2017 4.781 4.808 4.781 4.802 24,380 +0.02(+0.45%)
Jul 27, 2017 4.797 4.802 4.777 4.781 56,951 -0.02(-0.45%)
Jul 26, 2017 4.770 4.802 4.770 4.802 46,278 +0.04(+0.79%)
Jul 25, 2017 4.765 4.775 4.754 4.765 16,971 +0.01(+0.23%)
Jul 24, 2017 4.775 4.781 4.747 4.754 18,601 -0.03(-0.67%)
Jul 21, 2017 4.765 4.786 4.754 4.786 16,698 +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 20,194 +0.04(+0.91%)
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 30,151 +0.02(+0.45%)
Jul 14, 2017 4.700 4.722 4.700 4.722 29,722 +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 21,967 +0.02(+0.46%)
Jul 11, 2017 4.700 4.716 4.679 4.689 42,111 -0.02(-0.46%)
Jul 10, 2017 4.668 4.711 4.668 4.711 27,312 +0.04(+0.92%)
Jul 07, 2017 4.652 4.689 4.647 4.668 113,674 +0.01(+0.23%)
Jul 06, 2017 4.689 4.700 4.657 4.657 23,528 -0.04(-0.80%)
Jul 05, 2017 4.684 4.695 4.657 4.695 47,729 +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.