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: 2:50 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 29, 2009 2.158 2.173 2.140 2.173 237,218 +0.00(+0.00%)
May 28, 2009 2.155 2.176 2.123 2.173 194,483 +0.02(+0.83%)
May 27, 2009 2.155 2.166 2.115 2.155 197,222 +0.00(+0.17%)
May 26, 2009 2.212 2.212 2.133 2.151 105,533 -0.06(-2.91%)
May 22, 2009 2.212 2.259 2.176 2.216 57,870 +0.05(+2.32%)
May 21, 2009 2.230 2.244 2.140 2.166 95,752 -0.02(-0.82%)
May 20, 2009 2.162 2.205 2.158 2.183 48,435 +0.02(+0.99%)
May 19, 2009 2.191 2.191 2.126 2.162 112,015 +0.01(+0.50%)
May 18, 2009 2.108 2.151 2.108 2.151 92,193 +0.08(+3.99%)
May 15, 2009 2.101 2.148 2.069 2.069 106,657 -0.03(-1.20%)
May 14, 2009 2.097 2.114 2.058 2.094 158,872 -0.01(-0.51%)
May 13, 2009 2.140 2.140 2.105 2.105 72,430 -0.04(-1.84%)
May 12, 2009 2.112 2.144 2.094 2.144 92,006 +0.03(+1.35%)
May 11, 2009 2.076 2.130 2.072 2.115 151,827 +0.04(+1.73%)
May 08, 2009 2.087 2.108 2.062 2.080 122,187 -0.00(-0.00%)
May 07, 2009 2.130 2.144 2.062 2.080 143,390 -0.01(-0.51%)
May 06, 2009 2.140 2.140 2.083 2.090 101,305 -0.05(-2.18%)
May 05, 2009 2.137 2.151 2.076 2.137 113,281 +0.05(+2.41%)
May 04, 2009 2.123 2.126 2.069 2.087 121,869 +0.00(+0.17%)
May 01, 2009 2.090 2.101 2.062 2.083 79,310 +0.04(+2.11%)
Apr 30, 2009 2.029 2.090 2.029 2.040 127,199 -0.02(-0.87%)
Apr 29, 2009 2.026 2.101 2.026 2.058 115,858 +0.04(+1.77%)
Apr 28, 2009 2.026 2.026 1.997 2.022 110,523 -0.00(-0.18%)
Apr 27, 2009 2.022 2.076 1.993 2.026 137,184 +0.00(+0.18%)
Apr 24, 2009 2.026 2.062 1.993 2.022 75,093 -0.00(-0.00%)
Apr 23, 2009 2.022 2.026 1.993 2.022 73,754 +0.03(+1.26%)
Apr 22, 2009 2.026 2.097 1.983 1.997 84,637 -0.01(-0.54%)
Apr 21, 2009 2.037 2.051 1.954 2.008 101,656 +0.01(+0.36%)
Apr 20, 2009 2.029 2.029 1.965 2.001 38,718 -0.01(-0.71%)
Apr 17, 2009 1.976 2.087 1.954 2.015 107,343 +0.09(+4.46%)
Apr 16, 2009 1.940 1.986 1.929 1.929 102,806 -0.03(-1.28%)
Apr 15, 2009 1.950 1.958 1.936 1.954 235,115 +0.00(+0.18%)
Apr 14, 2009 1.933 1.954 1.933 1.950 58,504 -0.00(-0.18%)
Apr 13, 2009 1.958 2.015 1.918 1.954 122,982 +0.02(+0.93%)
Apr 09, 2009 1.936 1.944 1.868 1.936 71,314 +0.06(+3.25%)
Apr 08, 2009 1.954 1.954 1.857 1.875 75,369 -0.02(-0.95%)
Apr 07, 2009 1.879 1.904 1.864 1.893 36,520 +0.04(+2.13%)
Apr 06, 2009 1.907 1.915 1.846 1.854 73,994 -0.03(-1.52%)
Apr 03, 2009 1.911 1.915 1.879 1.882 86,768 -0.03(-1.69%)
Apr 02, 2009 1.900 1.922 1.877 1.915 105,751 +0.03(+1.52%)
Apr 01, 2009 1.886 1.907 1.879 1.886 78,362 -0.01(-0.75%)
Mar 31, 2009 1.900 1.907 1.889 1.900 65,501 +0.05(+2.71%)
Mar 30, 2009 1.915 1.925 1.793 1.850 133,695 -0.06(-3.01%)
Mar 26, 2009 1.839 1.907 1.823 1.907 157,118 +0.09(+4.91%)
Mar 25, 2009 1.811 1.853 1.757 1.818 140,428 +0.05(+2.86%)
Mar 24, 2009 1.864 1.864 1.757 1.768 258,345 -0.01(-0.40%)
Mar 23, 2009 1.775 1.854 1.757 1.775 120,737 +0.03(+1.43%)
Mar 20, 2009 1.811 1.811 1.725 1.750 108,395 -0.05(-2.98%)
Mar 19, 2009 1.760 1.836 1.789 1.803 144,450 +0.06(+3.29%)
Mar 18, 2009 1.760 1.760 1.696 1.746 104,646 -0.02(-1.22%)
Mar 17, 2009 1.875 1.929 1.639 1.768 214,972 -0.05(-2.95%)
Mar 16, 2009 1.864 1.961 1.821 1.821 110,768 -0.04(-2.31%)
Mar 13, 2009 1.846 1.882 1.789 1.864 0 +0.04(+1.96%)
Mar 12, 2009 1.649 1.829 1.649 1.829 1,117,487 +0.15(+8.74%)
Mar 11, 2009 1.807 1.807 1.682 1.682 201,386 -0.07(-3.89%)
Mar 10, 2009 1.578 1.786 1.578 1.750 203,246 +0.21(+13.49%)
Mar 09, 2009 1.545 1.599 1.492 1.542 207,754 -0.04(-2.49%)
Mar 06, 2009 1.646 1.674 1.578 1.581 0 -0.09(-5.53%)
Mar 05, 2009 1.793 1.796 1.617 1.674 99,746 -0.12(-6.64%)
Mar 04, 2009 1.692 1.893 1.692 1.793 95,710 -0.02(-1.19%)
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.