Indicators

High Income Securities Fund (NY: PCF )

6.780 +0.030 (+0.44%)

Streaming Delayed Price Updated: 2:37 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	2.764	2.774	2.735	2.753	114,863	+0.01(+0.26%)
Jan 28, 2005	2.739	2.771	2.739	2.746	99,379	+0.01(+0.26%)
Jan 27, 2005	2.728	2.767	2.721	2.739	118,804	-0.02(-0.77%)
Jan 26, 2005	2.764	2.764	2.710	2.760	187,215	-0.01(-0.26%)
Jan 25, 2005	2.792	2.792	2.756	2.767	70,944	-0.01(-0.38%)
Jan 24, 2005	2.785	2.785	2.753	2.778	95,437	-0.00(-0.13%)
Jan 21, 2005	2.756	2.781	2.749	2.781	73,197	+0.02(+0.77%)
Jan 20, 2005	2.764	2.781	2.749	2.760	74,041	-0.04(-1.27%)
Jan 19, 2005	2.795	2.799	2.774	2.795	51,800	+0.02(+0.90%)
Jan 18, 2005	2.799	2.806	2.764	2.771	157,373	+0.01(+0.26%)
Jan 14, 2005	2.778	2.795	2.764	2.764	46,451	-0.02(-0.77%)
Jan 13, 2005	2.781	2.806	2.778	2.785	48,422	-0.00(-0.13%)
Jan 12, 2005	2.795	2.795	2.781	2.788	52,364	-0.00(-0.13%)
Jan 11, 2005	2.795	2.799	2.778	2.792	61,091	-0.00(-0.13%)
Jan 10, 2005	2.824	2.838	2.795	2.795	79,109	-0.02(-0.88%)
Jan 07, 2005	2.870	2.870	2.813	2.820	92,340	-0.01(-0.50%)
Jan 06, 2005	2.842	2.859	2.835	2.835	25,618	-0.01(-0.50%)
Jan 05, 2005	2.863	2.874	2.842	2.849	39,413	-0.01(-0.50%)
Jan 04, 2005	2.859	2.891	2.859	2.863	68,692	+0.00(+0.12%)

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.