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

High Income Securities Fund (NY: PCF )

6.695 -0.035 (-0.52%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 23, 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, 2022 6.214 6.214 6.103 6.111 130,055 -0.06(-1.03%)
May 27, 2022 6.095 6.206 6.059 6.174 106,667 +0.17(+2.77%)
May 26, 2022 6.103 6.103 5.957 6.008 127,114 +0.09(+1.47%)
May 25, 2022 5.889 5.936 5.885 5.920 77,569 +0.05(+0.81%)
May 24, 2022 6.111 6.111 5.853 5.873 353,388 -0.22(-3.65%)
May 23, 2022 6.063 6.170 6.016 6.095 154,134 +0.06(+0.92%)
May 20, 2022 6.079 6.204 6.039 6.039 99,058 -0.04(-0.65%)
May 19, 2022 6.222 6.242 6.079 6.079 209,874 -0.21(-3.40%)
May 18, 2022 6.357 6.364 6.222 6.293 136,995 -0.08(-1.21%)
May 17, 2022 6.410 6.425 6.370 6.370 231,294 +0.00(+0.00%)
May 16, 2022 6.315 6.402 6.307 6.370 156,324 +0.08(+1.25%)
May 13, 2022 6.182 6.300 6.174 6.292 123,255 +0.15(+2.43%)
May 12, 2022 6.276 6.289 6.134 6.142 177,557 -0.12(-1.88%)
May 11, 2022 6.276 6.292 6.244 6.260 211,332 +0.02(+0.38%)
May 10, 2022 6.197 6.292 6.193 6.237 252,644 +0.09(+1.54%)
May 09, 2022 6.174 6.182 6.105 6.142 394,944 +0.01(+0.13%)
May 06, 2022 6.134 6.174 6.056 6.134 377,755 +0.10(+1.69%)
May 05, 2022 6.229 6.252 5.985 6.032 407,883 -0.05(-0.78%)
May 04, 2022 6.071 6.095 5.985 6.079 369,490 +0.17(+2.79%)
May 03, 2022 5.898 6.012 5.898 5.914 186,600 +0.02(+0.27%)
May 02, 2022 6.032 6.032 5.875 5.898 206,192 -0.12(-1.96%)
Apr 29, 2022 6.119 6.126 5.965 6.016 100,633 -0.10(-1.67%)
Apr 28, 2022 6.095 6.205 6.060 6.119 40,259 +0.06(+1.04%)
Apr 27, 2022 6.048 6.150 6.041 6.056 85,356 +0.02(+0.26%)
Apr 26, 2022 6.040 6.075 5.985 6.040 88,865 -0.06(-0.90%)
Apr 25, 2022 6.040 6.095 5.961 6.095 95,620 +0.03(+0.52%)
Apr 22, 2022 6.119 6.158 6.064 6.064 89,497 -0.04(-0.64%)
Apr 21, 2022 6.119 6.174 6.103 6.103 58,266 -0.02(-0.26%)
Apr 20, 2022 6.111 6.174 6.111 6.119 132,518 -0.02(-0.26%)
Apr 19, 2022 6.111 6.150 6.103 6.134 130,603 -0.01(-0.22%)
Apr 18, 2022 6.194 6.194 6.117 6.148 213,755 +0.01(+0.13%)
Apr 14, 2022 6.163 6.201 6.140 6.140 111,555 -0.02(-0.38%)
Apr 13, 2022 6.163 6.187 6.093 6.163 141,783 +0.04(+0.64%)
Apr 12, 2022 6.148 6.163 6.124 6.124 94,364 -0.02(-0.38%)
Apr 11, 2022 6.148 6.187 6.147 6.148 99,965 -0.04(-0.63%)
Apr 08, 2022 6.187 6.218 6.156 6.187 86,786 +0.03(+0.51%)
Apr 07, 2022 6.194 6.194 6.148 6.156 108,874 -0.02(-0.38%)
Apr 06, 2022 6.296 6.296 6.151 6.179 178,831 -0.02(-0.25%)
Apr 05, 2022 6.241 6.303 6.187 6.194 110,151 -0.05(-0.75%)
Apr 04, 2022 6.202 6.272 6.202 6.241 114,184 +0.04(+0.63%)
Apr 01, 2022 6.132 6.210 6.132 6.202 86,519 +0.03(+0.51%)
Mar 31, 2022 6.109 6.171 6.046 6.171 132,280 +0.12(+2.06%)
Mar 30, 2022 6.039 6.046 5.992 6.046 82,626 +0.04(+0.65%)
Mar 29, 2022 6.054 6.054 5.937 6.007 146,160 +0.04(+0.65%)
Mar 28, 2022 6.031 6.054 5.937 5.969 123,401 -0.05(-0.91%)
Mar 25, 2022 6.070 6.109 6.015 6.023 124,833 -0.05(-0.77%)
Mar 24, 2022 6.117 6.117 6.061 6.070 75,093 -0.01(-0.13%)
Mar 23, 2022 6.085 6.132 6.078 6.078 116,440 -0.06(-1.02%)
Mar 22, 2022 6.109 6.155 6.101 6.140 134,478 +0.02(+0.25%)
Mar 21, 2022 6.156 6.156 6.078 6.124 101,164 -0.02(-0.34%)
Mar 18, 2022 6.130 6.176 6.099 6.145 208,470 +0.05(+0.76%)
Mar 17, 2022 5.991 6.107 5.960 6.099 151,041 +0.12(+2.07%)
Mar 16, 2022 5.952 5.983 5.883 5.976 133,209 +0.09(+1.57%)
Mar 15, 2022 5.945 6.014 5.825 5.883 219,083 -0.06(-1.04%)
Mar 14, 2022 6.037 6.084 5.914 5.945 197,992 -0.14(-2.28%)
Mar 11, 2022 6.153 6.153 6.068 6.084 77,670 -0.02(-0.38%)
Mar 10, 2022 6.253 6.253 6.104 6.107 100,509 -0.01(-0.13%)
Mar 09, 2022 6.192 6.192 6.091 6.115 240,081 +0.04(+0.70%)
Mar 08, 2022 6.138 6.142 6.072 6.072 104,705 -0.07(-1.07%)
Mar 07, 2022 6.354 6.354 6.134 6.138 154,459 -0.17(-2.69%)
Mar 04, 2022 6.338 6.338 6.277 6.308 78,521 -0.01(-0.12%)
Mar 03, 2022 6.331 6.331 6.300 6.315 26,186 +0.02(+0.37%)
Mar 02, 2022 6.292 6.323 6.277 6.292 95,068 -0.02(-0.24%)
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.