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 30, 2003 2.664 2.664 2.639 2.650 32,353 -0.00(-0.13%)
May 29, 2003 2.639 2.664 2.628 2.653 65,822 -0.01(-0.40%)
May 28, 2003 2.635 2.689 2.610 2.664 111,563 +0.04(+1.36%)
May 27, 2003 2.621 2.635 2.603 2.628 57,455 +0.00(+0.14%)
May 23, 2003 2.610 2.625 2.607 2.625 37,931 +0.01(+0.27%)
May 22, 2003 2.617 2.646 2.607 2.617 43,788 -0.03(-1.08%)
May 21, 2003 2.632 2.646 2.617 2.646 39,326 +0.01(+0.27%)
May 20, 2003 2.610 2.642 2.610 2.639 14,782 +0.00(+0.14%)
May 19, 2003 2.617 2.642 2.607 2.635 18,408 -0.00(-0.14%)
May 16, 2003 2.639 2.642 2.607 2.639 44,067 +0.00(+0.14%)
May 15, 2003 2.632 2.642 2.617 2.635 25,938 +0.01(+0.41%)
May 14, 2003 2.617 2.625 2.617 2.625 10,877 +0.02(+0.83%)
May 13, 2003 2.610 2.621 2.603 2.603 48,809 -0.01(-0.55%)
May 12, 2003 2.635 2.635 2.614 2.617 31,237 +0.01(+0.41%)
May 09, 2003 2.628 2.628 2.607 2.607 42,673 -0.01(-0.41%)
May 08, 2003 2.635 2.635 2.607 2.617 27,890 +0.00(+0.00%)
May 07, 2003 2.646 2.646 2.607 2.617 38,210 -0.03(-1.22%)
May 06, 2003 2.650 2.650 2.607 2.650 49,088 +0.03(+0.96%)
May 05, 2003 2.625 2.650 2.617 2.625 56,897 -0.02(-0.81%)
May 02, 2003 2.614 2.650 2.607 2.646 57,734 +0.04(+1.51%)
May 01, 2003 2.610 2.610 2.599 2.607 19,523 +0.03(+0.97%)
Apr 30, 2003 2.592 2.607 2.560 2.581 15,897 +0.02(+0.70%)
Apr 29, 2003 2.581 2.589 2.553 2.564 67,775 -0.03(-1.11%)
Apr 28, 2003 2.560 2.592 2.549 2.592 66,380 +0.03(+1.12%)
Apr 25, 2003 2.524 2.564 2.524 2.564 64,428 +0.01(+0.56%)
Apr 24, 2003 2.542 2.553 2.528 2.549 109,890 +0.01(+0.57%)
Apr 23, 2003 2.495 2.546 2.495 2.535 61,638 -0.01(-0.28%)
Apr 22, 2003 2.503 2.542 2.495 2.542 95,108 +0.00(+0.14%)
Apr 21, 2003 2.535 2.546 2.524 2.538 69,727 +0.02(+0.71%)
Apr 17, 2003 2.531 2.535 2.521 2.521 25,101 -0.01(-0.43%)
Apr 16, 2003 2.535 2.535 2.499 2.531 44,904 +0.00(+0.14%)
Apr 15, 2003 2.538 2.542 2.510 2.528 42,952 -0.01(-0.28%)
Apr 14, 2003 2.517 2.538 2.503 2.535 74,747 +0.02(+0.71%)
Apr 11, 2003 2.513 2.517 2.499 2.517 42,673 +0.01(+0.29%)
Apr 10, 2003 2.492 2.524 2.470 2.510 120,209 +0.02(+0.72%)
Apr 09, 2003 2.492 2.492 2.474 2.492 33,190 +0.00(+0.00%)
Apr 08, 2003 2.495 2.495 2.478 2.492 67,775 -0.01(-0.29%)
Apr 07, 2003 2.503 2.503 2.495 2.499 46,577 +0.00(+0.00%)
Apr 04, 2003 2.503 2.506 2.495 2.499 62,475 +0.00(+0.00%)
Apr 03, 2003 2.499 2.503 2.485 2.499 27,612 -0.00(-0.14%)
Apr 02, 2003 2.485 2.503 2.463 2.503 51,598 +0.02(+0.72%)
Apr 01, 2003 2.485 2.488 2.478 2.485 58,292 +0.01(+0.43%)
Mar 31, 2003 2.488 2.488 2.463 2.474 30,680 -0.01(-0.58%)
Mar 28, 2003 2.463 2.488 2.463 2.488 24,822 +0.01(+0.58%)
Mar 27, 2003 2.438 2.474 2.431 2.474 48,809 +0.04(+1.47%)
Mar 26, 2003 2.442 2.467 2.438 2.438 65,264 -0.03(-1.16%)
Mar 25, 2003 2.470 2.470 2.442 2.467 34,026 -0.01(-0.29%)
Mar 24, 2003 2.478 2.478 2.442 2.474 64,428 +0.01(+0.29%)
Mar 21, 2003 2.474 2.481 2.456 2.467 46,020 -0.00(-0.15%)
Mar 20, 2003 2.474 2.488 2.424 2.470 46,577 -0.00(-0.14%)
Mar 19, 2003 2.463 2.488 2.463 2.474 45,741 +0.00(+0.00%)
Mar 18, 2003 2.474 2.474 2.456 2.474 45,462 +0.02(+0.73%)
Mar 17, 2003 2.442 2.470 2.442 2.456 98,733 +0.01(+0.44%)
Mar 14, 2003 2.442 2.445 2.427 2.445 75,584 -0.01(-0.44%)
Mar 13, 2003 2.452 2.467 2.445 2.456 47,972 -0.00(-0.15%)
Mar 12, 2003 2.485 2.485 2.456 2.460 55,502 -0.01(-0.29%)
Mar 11, 2003 2.510 2.510 2.460 2.467 70,843 -0.05(-1.85%)
Mar 10, 2003 2.503 2.517 2.481 2.513 42,115 +0.03(+1.30%)
Mar 07, 2003 2.503 2.503 2.449 2.481 56,618 +0.00(+0.14%)
Mar 06, 2003 2.481 2.492 2.478 2.478 34,305 -0.01(-0.29%)
Mar 05, 2003 2.456 2.488 2.456 2.485 37,931 +0.03(+1.17%)
Mar 04, 2003 2.456 2.485 2.449 2.456 55,224 +0.00(+0.00%)
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.