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

High Income Securities Fund (NY: PCF )

6.690 +0.030 (+0.45%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 15, 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 (%)
May 30, 2008 2.904 2.929 2.901 2.911 18,644 +0.01(+0.25%)
May 29, 2008 2.868 2.904 2.868 2.904 107,813 +0.02(+0.62%)
May 28, 2008 2.886 2.904 2.883 2.886 59,109 -0.01(-0.37%)
May 27, 2008 2.865 2.933 2.865 2.897 109,664 +0.03(+1.00%)
May 26, 2008 2.879 2.926 2.861 2.868 0 +0.00(+0.00%)
May 23, 2008 2.879 2.926 2.861 2.868 122,887 -0.03(-0.87%)
May 22, 2008 2.886 2.962 2.886 2.894 132,149 +0.01(+0.25%)
May 21, 2008 2.897 2.911 2.883 2.886 83,108 -0.03(-0.98%)
May 20, 2008 2.940 2.980 2.915 2.915 50,675 -0.03(-0.97%)
May 19, 2008 2.940 2.972 2.933 2.944 64,804 +0.00(+0.12%)
May 16, 2008 2.901 2.976 2.901 2.940 199,843 +0.03(+1.11%)
May 15, 2008 2.937 2.937 2.904 2.908 221,429 +0.02(+0.82%)
May 14, 2008 2.879 2.951 2.879 2.884 60,372 -0.01(-0.32%)
May 13, 2008 2.879 2.922 2.879 2.894 145,770 +0.01(+0.50%)
May 12, 2008 2.879 2.904 2.868 2.879 49,016 +0.01(+0.37%)
May 09, 2008 2.894 2.894 2.851 2.868 15,685 -0.00(-0.12%)
May 08, 2008 2.929 2.937 2.872 2.872 55,698 -0.01(-0.50%)
May 07, 2008 2.872 2.886 2.872 2.886 104,257 +0.03(+1.13%)
May 06, 2008 2.894 2.894 2.847 2.854 166,978 -0.01(-0.50%)
May 05, 2008 2.890 2.908 2.868 2.868 81,395 -0.02(-0.62%)
May 02, 2008 2.876 2.911 2.872 2.886 119,579 +0.04(+1.39%)
May 01, 2008 2.901 2.901 2.847 2.847 101,783 -0.03(-1.12%)
Apr 30, 2008 2.840 2.894 2.840 2.879 99,981 +0.03(+1.01%)
Apr 29, 2008 2.851 2.861 2.825 2.851 133,739 +0.01(+0.38%)
Apr 28, 2008 2.851 2.854 2.828 2.840 159,604 +0.02(+0.65%)
Apr 25, 2008 2.818 2.851 2.815 2.821 138,848 +0.02(+0.63%)
Apr 24, 2008 2.811 2.829 2.800 2.804 149,622 -0.00(-0.14%)
Apr 23, 2008 2.829 2.829 2.793 2.808 142,655 +0.01(+0.40%)
Apr 22, 2008 2.815 2.825 2.786 2.797 185,655 +0.00(+0.00%)
Apr 21, 2008 2.775 2.829 2.764 2.797 211,975 +0.04(+1.43%)
Apr 18, 2008 2.750 2.768 2.750 2.757 137,080 +0.01(+0.52%)
Apr 17, 2008 2.743 2.761 2.726 2.743 131,800 +0.02(+0.66%)
Apr 16, 2008 2.739 2.743 2.718 2.725 98,205 +0.01(+0.53%)
Apr 15, 2008 2.732 2.743 2.707 2.711 116,857 -0.01(-0.53%)
Apr 14, 2008 2.707 2.732 2.707 2.725 70,477 +0.03(+1.06%)
Apr 11, 2008 2.696 2.739 2.696 2.696 80,085 -0.00(-0.13%)
Apr 10, 2008 2.747 2.750 2.700 2.700 147,815 -0.03(-1.18%)
Apr 09, 2008 2.761 2.761 2.729 2.732 56,615 +0.00(+0.00%)
Apr 08, 2008 2.739 2.768 2.725 2.732 55,779 -0.02(-0.78%)
Apr 07, 2008 2.761 2.768 2.736 2.754 43,228 +0.02(+0.79%)
Apr 04, 2008 2.704 2.761 2.704 2.732 73,070 +0.01(+0.53%)
Apr 03, 2008 2.739 2.761 2.704 2.718 44,623 -0.01(-0.39%)
Apr 02, 2008 2.743 2.761 2.725 2.729 49,643 +0.01(+0.40%)
Apr 01, 2008 2.711 2.746 2.711 2.718 29,507 +0.04(+1.34%)
Mar 31, 2008 2.668 2.700 2.668 2.682 80,043 -0.01(-0.53%)
Mar 28, 2008 2.714 2.721 2.678 2.696 35,015 -0.01(-0.53%)
Mar 27, 2008 2.757 2.772 2.628 2.711 77,282 -0.03(-0.92%)
Mar 26, 2008 2.700 2.761 2.700 2.736 77,254 +0.00(+0.00%)
Mar 25, 2008 2.757 2.757 2.700 2.736 66,098 +0.01(+0.39%)
Mar 24, 2008 2.653 2.750 2.646 2.725 107,096 +0.05(+2.01%)
Mar 21, 2008 2.617 2.704 2.617 2.671 82,832 +0.00(+0.00%)
Mar 20, 2008 2.617 2.704 2.617 2.671 82,832 +0.03(+0.95%)
Mar 19, 2008 2.653 2.718 2.646 2.646 75,580 -0.05(-1.99%)
Mar 18, 2008 2.635 2.707 2.635 2.700 129,965 +0.06(+2.20%)
Mar 17, 2008 2.653 2.689 2.635 2.642 90,373 -0.03(-1.23%)
Mar 14, 2008 2.696 2.699 2.653 2.675 77,254 -0.04(-1.58%)
Mar 13, 2008 2.657 2.729 2.657 2.718 96,498 +0.03(+1.20%)
Mar 12, 2008 2.693 2.707 2.682 2.686 127,531 -0.04(-1.45%)
Mar 11, 2008 2.739 2.757 2.524 2.725 282,522 +0.05(+1.74%)
Mar 10, 2008 2.660 2.707 2.657 2.678 67,216 +0.01(+0.27%)
Mar 07, 2008 2.725 2.757 2.664 2.671 133,237 -0.05(-1.97%)
Mar 06, 2008 2.775 2.775 2.707 2.725 107,375 -0.02(-0.72%)
Mar 05, 2008 2.743 2.775 2.743 2.745 66,025 -0.02(-0.71%)
Mar 04, 2008 2.517 2.793 2.517 2.764 100,782 -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.