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

High Income Securities Fund (NY: PCF )

6.682 +0.022 (+0.32%)
Streaming Delayed Price Updated: 3:05 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 28, 2021 7.127 7.148 7.065 7.083 122,646 -0.01(-0.10%)
May 27, 2021 7.127 7.127 7.083 7.090 89,083 +0.05(+0.72%)
May 26, 2021 7.040 7.054 7.020 7.040 104,753 +0.05(+0.72%)
May 25, 2021 6.960 7.067 6.939 6.989 162,152 +0.03(+0.42%)
May 24, 2021 6.996 7.068 6.960 6.960 194,071 -0.04(-0.62%)
May 21, 2021 7.112 7.127 6.982 7.004 110,474 -0.07(-1.02%)
May 20, 2021 7.033 7.112 7.004 7.076 67,673 +0.07(+1.03%)
May 19, 2021 7.004 7.090 6.973 7.004 92,793 +0.02(+0.31%)
May 18, 2021 7.025 7.105 6.902 6.982 176,739 -0.10(-1.35%)
May 17, 2021 7.085 7.092 6.999 7.077 207,547 +0.08(+1.13%)
May 14, 2021 6.948 7.042 6.898 6.999 265,244 +0.14(+2.09%)
May 13, 2021 6.719 6.881 6.719 6.855 153,740 +0.14(+2.03%)
May 12, 2021 6.970 7.027 6.712 6.719 249,633 -0.24(-3.45%)
May 11, 2021 6.956 6.977 6.920 6.959 128,288 -0.01(-0.15%)
May 10, 2021 6.891 7.034 6.869 6.970 219,254 +0.09(+1.36%)
May 07, 2021 6.877 6.897 6.863 6.877 107,121 +0.00(+0.00%)
May 06, 2021 6.912 6.912 6.826 6.877 125,436 +0.01(+0.10%)
May 05, 2021 6.877 6.884 6.783 6.869 201,308 +0.06(+0.84%)
May 04, 2021 6.884 6.893 6.805 6.812 203,150 -0.06(-0.84%)
May 03, 2021 6.841 6.877 6.819 6.869 175,313 +0.07(+1.05%)
Apr 30, 2021 6.783 6.810 6.776 6.798 137,226 +0.01(+0.21%)
Apr 29, 2021 6.769 6.791 6.726 6.783 198,522 +0.05(+0.75%)
Apr 28, 2021 6.697 6.737 6.669 6.733 147,147 +0.07(+1.08%)
Apr 27, 2021 6.654 6.690 6.647 6.662 135,456 +0.01(+0.11%)
Apr 26, 2021 6.647 6.669 6.633 6.654 131,196 +0.02(+0.32%)
Apr 23, 2021 6.583 6.633 6.583 6.633 102,640 +0.05(+0.76%)
Apr 22, 2021 6.662 6.683 6.561 6.583 221,884 -0.05(-0.76%)
Apr 21, 2021 6.633 6.648 6.604 6.633 150,520 +0.01(+0.22%)
Apr 20, 2021 6.647 6.683 6.575 6.618 222,581 -0.05(-0.77%)
Apr 19, 2021 6.613 6.691 6.585 6.670 401,172 +0.09(+1.30%)
Apr 16, 2021 6.499 6.606 6.499 6.585 231,190 +0.05(+0.76%)
Apr 15, 2021 6.492 6.606 6.485 6.535 216,748 +0.04(+0.66%)
Apr 14, 2021 6.443 6.492 6.443 6.492 165,481 +0.06(+0.88%)
Apr 13, 2021 6.407 6.450 6.404 6.435 131,323 +0.01(+0.22%)
Apr 12, 2021 6.336 6.462 6.336 6.421 150,380 +0.07(+1.07%)
Apr 09, 2021 6.336 6.400 6.336 6.353 99,423 +0.02(+0.38%)
Apr 08, 2021 6.322 6.350 6.318 6.329 109,080 +0.01(+0.11%)
Apr 07, 2021 6.300 6.336 6.300 6.322 81,695 +0.02(+0.34%)
Apr 06, 2021 6.293 6.314 6.286 6.300 130,195 +0.02(+0.34%)
Apr 05, 2021 6.251 6.307 6.222 6.279 169,840 +0.03(+0.45%)
Apr 01, 2021 6.215 6.253 6.215 6.251 122,064 +0.04(+0.57%)
Mar 31, 2021 6.201 6.243 6.158 6.215 86,004 +0.01(+0.23%)
Mar 30, 2021 6.194 6.236 6.187 6.201 122,415 +0.01(+0.11%)
Mar 29, 2021 6.158 6.194 6.158 6.194 56,444 +0.05(+0.81%)
Mar 26, 2021 6.130 6.201 6.127 6.144 136,548 +0.04(+0.58%)
Mar 25, 2021 6.130 6.153 6.101 6.108 88,060 +0.00(+0.00%)
Mar 24, 2021 6.108 6.115 6.080 6.108 175,998 +0.01(+0.23%)
Mar 23, 2021 6.051 6.179 6.051 6.094 339,199 +0.04(+0.59%)
Mar 22, 2021 6.080 6.087 6.051 6.059 103,656 +0.01(+0.24%)
Mar 19, 2021 6.066 6.108 6.016 6.044 247,503 -0.04(-0.61%)
Mar 18, 2021 6.095 6.144 6.081 6.081 197,067 -0.01(-0.23%)
Mar 17, 2021 6.152 6.152 6.088 6.095 219,992 -0.05(-0.80%)
Mar 16, 2021 6.131 6.152 6.110 6.145 86,264 -0.01(-0.11%)
Mar 15, 2021 6.102 6.152 6.095 6.152 183,168 +0.04(+0.69%)
Mar 12, 2021 6.088 6.117 6.053 6.110 114,946 +0.03(+0.46%)
Mar 11, 2021 6.095 6.110 6.060 6.081 136,782 +0.02(+0.35%)
Mar 10, 2021 6.036 6.060 6.021 6.060 145,020 +0.07(+1.18%)
Mar 09, 2021 5.954 6.025 5.933 5.990 152,060 +0.06(+0.95%)
Mar 08, 2021 5.940 5.947 5.919 5.933 69,601 +0.04(+0.60%)
Mar 05, 2021 5.891 5.925 5.821 5.898 98,485 +0.04(+0.60%)
Mar 04, 2021 5.933 5.954 5.814 5.863 97,761 -0.04(-0.72%)
Mar 03, 2021 5.997 5.997 5.729 5.905 190,979 -0.08(-1.41%)
Mar 02, 2021 5.983 6.004 5.976 5.990 64,703 -0.02(-0.35%)
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.