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

High Income Securities Fund (NY: PCF )

6.520 -0.030 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 6.530 6.540 6.490 6.520 107,208 -0.03(-0.46%)
Jan 07, 2025 6.550 6.573 6.495 6.550 70,811 +0.00(+0.00%)
Jan 06, 2025 6.590 6.660 6.550 6.550 48,975 -0.04(-0.61%)
Jan 03, 2025 6.530 6.625 6.530 6.590 79,749 +0.07(+1.07%)
Jan 02, 2025 6.480 6.610 6.470 6.520 338,612 -0.01(-0.15%)
Dec 31, 2024 6.530 0 +0.03(+0.46%)
Dec 30, 2024 6.450 6.570 6.410 6.500 177,918 +0.04(+0.62%)
Dec 27, 2024 6.490 6.495 6.425 6.460 92,401 -0.06(-0.92%)
Dec 26, 2024 6.460 6.520 6.434 6.520 156,588 +0.08(+1.24%)
Dec 24, 2024 6.410 6.455 6.410 6.440 87,779 +0.01(+0.16%)
Dec 23, 2024 6.350 6.440 6.350 6.430 179,198 +0.07(+1.10%)
Dec 20, 2024 6.310 6.400 6.310 6.360 175,717 +0.02(+0.32%)
Dec 19, 2024 6.410 6.440 6.300 6.340 153,033 -0.06(-0.94%)
Dec 18, 2024 6.490 6.530 6.390 6.400 127,154 -0.09(-1.39%)
Dec 17, 2024 6.600 6.601 6.460 6.490 231,614 -0.07(-1.04%)
Dec 16, 2024 6.627 6.636 6.558 6.558 144,211 -0.04(-0.60%)
Dec 13, 2024 6.677 6.677 6.568 6.598 261,821 -0.07(-1.04%)
Dec 12, 2024 6.697 6.721 6.667 6.667 83,747 -0.05(-0.74%)
Dec 11, 2024 6.766 6.766 6.707 6.716 59,842 -0.06(-0.95%)
Dec 10, 2024 6.657 6.791 6.608 6.781 253,834 +0.10(+1.56%)
Dec 09, 2024 6.716 6.736 6.647 6.677 190,613 -0.07(-1.03%)
Dec 06, 2024 6.746 6.746 6.713 6.746 208,868 +0.03(+0.52%)
Dec 05, 2024 6.746 6.756 6.697 6.712 161,695 -0.03(-0.51%)
Dec 04, 2024 6.746 6.766 6.726 6.746 149,296 -0.01(-0.15%)
Dec 03, 2024 6.756 6.806 6.746 6.756 450,594 +0.02(+0.29%)
Dec 02, 2024 6.726 6.796 6.716 6.736 337,065 -0.01(-0.15%)
Nov 29, 2024 6.726 6.791 6.716 6.746 136,839 +0.03(+0.44%)
Nov 27, 2024 6.697 6.716 6.677 6.716 93,938 +0.03(+0.44%)
Nov 26, 2024 6.687 6.716 6.647 6.687 385,869 +0.03(+0.45%)
Nov 25, 2024 6.667 6.726 6.647 6.657 294,691 -0.01(-0.15%)
Nov 22, 2024 6.647 6.707 6.647 6.667 330,139 +0.02(+0.30%)
Nov 21, 2024 6.637 6.687 6.637 6.647 210,753 -0.01(-0.15%)
Nov 20, 2024 6.687 6.687 6.647 6.657 69,853 -0.02(-0.30%)
Nov 19, 2024 6.716 6.716 6.667 6.677 67,684 -0.07(-1.03%)
Nov 18, 2024 6.736 6.776 6.716 6.746 90,333 +0.01(+0.15%)
Nov 15, 2024 6.736 6.741 6.682 6.736 113,918 +0.01(+0.15%)
Nov 14, 2024 6.786 6.786 6.702 6.726 42,862 -0.04(-0.66%)
Nov 13, 2024 6.736 6.786 6.716 6.771 72,352 +0.05(+0.78%)
Nov 12, 2024 6.726 6.726 6.707 6.718 68,407 -0.03(-0.41%)
Nov 11, 2024 6.786 6.806 6.736 6.746 122,024 -0.04(-0.58%)
Nov 08, 2024 6.687 6.850 6.687 6.786 237,370 +0.10(+1.48%)
Nov 07, 2024 6.657 6.697 6.657 6.687 87,165 +0.00(+0.00%)
Nov 06, 2024 6.667 6.697 6.647 6.687 134,016 +0.03(+0.45%)
Nov 05, 2024 6.637 6.692 6.608 6.657 72,996 +0.02(+0.30%)
Nov 04, 2024 6.687 6.687 6.628 6.637 57,916 +0.01(+0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.