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

High Income Securities Fund (NY: PCF )

6.680 +0.020 (+0.30%)
Official Closing Price Updated: 7:00 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 31, 2006 2.739 2.764 2.714 2.747 53,827 +0.02(+0.66%)
May 30, 2006 2.743 2.761 2.707 2.729 83,111 -0.03(-0.91%)
May 26, 2006 2.757 2.764 2.732 2.754 68,050 +0.03(+0.92%)
May 25, 2006 2.704 2.750 2.700 2.729 117,415 +0.01(+0.53%)
May 24, 2006 2.739 2.754 2.686 2.714 101,518 -0.00(-0.13%)
May 23, 2006 2.707 2.764 2.707 2.718 95,940 -0.01(-0.53%)
May 22, 2006 2.711 2.732 2.696 2.732 74,465 -0.01(-0.26%)
May 19, 2006 2.714 2.744 2.711 2.739 64,703 +0.00(+0.00%)
May 18, 2006 2.718 2.739 2.700 2.739 89,804 +0.04(+1.60%)
May 17, 2006 2.725 2.743 2.686 2.696 104,028 -0.05(-1.70%)
May 16, 2006 2.739 2.750 2.718 2.743 75,023 +0.01(+0.26%)
May 15, 2006 2.736 2.761 2.707 2.736 93,709 -0.02(-0.65%)
May 12, 2006 2.754 2.764 2.732 2.754 72,791 -0.00(-0.13%)
May 11, 2006 2.739 2.757 2.732 2.757 66,656 +0.00(+0.00%)
May 10, 2006 2.747 2.757 2.729 2.757 128,571 +0.01(+0.39%)
May 09, 2006 2.732 2.757 2.721 2.747 111,837 -0.01(-0.26%)
May 08, 2006 2.750 2.754 2.736 2.754 41,276 +0.01(+0.26%)
May 05, 2006 2.721 2.750 2.721 2.747 87,015 +0.01(+0.52%)
May 04, 2006 2.718 2.736 2.711 2.732 80,043 +0.00(+0.00%)
May 03, 2006 2.729 2.747 2.721 2.732 45,460 -0.01(-0.39%)
May 02, 2006 2.750 2.761 2.718 2.743 119,088 -0.01(-0.39%)
May 01, 2006 2.761 2.768 2.736 2.754 117,136 +0.00(+0.00%)
Apr 28, 2006 2.779 2.815 2.754 2.754 99,287 -0.02(-0.78%)
Apr 27, 2006 2.757 2.782 2.757 2.775 44,065 -0.01(-0.39%)
Apr 26, 2006 2.772 2.786 2.747 2.786 86,457 +0.04(+1.30%)
Apr 25, 2006 2.761 2.779 2.743 2.750 51,038 -0.02(-0.65%)
Apr 24, 2006 2.714 2.772 2.714 2.768 84,226 +0.03(+1.05%)
Apr 21, 2006 2.736 2.739 2.714 2.739 76,975 +0.01(+0.39%)
Apr 20, 2006 2.750 2.757 2.707 2.729 168,453 -0.04(-1.42%)
Apr 19, 2006 2.757 2.786 2.747 2.768 208,335 -0.01(-0.39%)
Apr 18, 2006 2.743 2.782 2.726 2.779 70,003 +0.02(+0.65%)
Apr 17, 2006 2.754 2.761 2.732 2.761 73,628 +0.01(+0.52%)
Apr 13, 2006 2.718 2.750 2.721 2.747 122,714 +0.03(+1.06%)
Apr 12, 2006 2.761 2.797 2.718 2.718 82,553 -0.04(-1.56%)
Apr 11, 2006 2.743 2.764 2.736 2.761 46,296 -0.00(-0.13%)
Apr 10, 2006 2.775 2.793 2.764 2.764 47,412 -0.03(-1.03%)
Apr 07, 2006 2.815 2.818 2.772 2.793 81,716 -0.02(-0.76%)
Apr 06, 2006 2.790 2.829 2.786 2.815 77,533 +0.01(+0.51%)
Apr 05, 2006 2.790 2.815 2.786 2.800 39,603 +0.01(+0.26%)
Apr 04, 2006 2.807 2.818 2.793 2.793 59,683 -0.01(-0.38%)
Apr 03, 2006 2.807 2.829 2.786 2.804 72,513 -0.01(-0.51%)
Mar 31, 2006 2.815 2.825 2.790 2.818 108,769 +0.03(+0.90%)
Mar 30, 2006 2.797 2.833 2.793 2.793 71,397 -0.03(-1.14%)
Mar 29, 2006 2.825 2.833 2.792 2.825 88,410 +0.02(+0.77%)
Mar 28, 2006 2.815 2.829 2.793 2.804 86,179 +0.01(+0.51%)
Mar 27, 2006 2.825 2.833 2.790 2.790 55,500 -0.03(-1.14%)
Mar 24, 2006 2.797 2.822 2.786 2.822 68,050 -0.01(-0.38%)
Mar 23, 2006 2.815 2.833 2.797 2.833 82,274 +0.02(+0.64%)
Mar 22, 2006 2.782 2.815 2.781 2.815 99,566 +0.01(+0.38%)
Mar 21, 2006 2.829 2.829 2.793 2.804 100,123 -0.01(-0.26%)
Mar 20, 2006 2.825 2.833 2.782 2.811 78,091 -0.00(-0.13%)
Mar 17, 2006 2.768 2.815 2.757 2.815 121,598 +0.01(+0.51%)
Mar 16, 2006 2.786 2.800 2.750 2.800 73,907 +0.02(+0.77%)
Mar 15, 2006 2.786 2.786 2.743 2.779 190,765 +0.01(+0.39%)
Mar 14, 2006 2.768 2.797 2.764 2.768 88,967 -0.01(-0.26%)
Mar 13, 2006 2.804 2.804 2.772 2.775 55,779 -0.03(-0.90%)
Mar 10, 2006 2.779 2.800 2.747 2.800 92,872 +0.00(+0.00%)
Mar 09, 2006 2.800 2.804 2.779 2.800 44,623 +0.01(+0.51%)
Mar 08, 2006 2.807 2.812 2.768 2.786 33,467 -0.02(-0.64%)
Mar 07, 2006 2.807 2.807 2.761 2.804 131,918 +0.02(+0.64%)
Mar 06, 2006 2.797 2.797 2.764 2.786 79,206 +0.00(+0.00%)
Mar 03, 2006 2.815 2.815 2.772 2.786 105,980 -0.02(-0.77%)
Mar 02, 2006 2.815 2.815 2.790 2.807 91,199 -0.00(-0.13%)
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.