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

High Income Securities Fund (NY: PCF )

6.840 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2008 2.799 2.835 2.799 2.835 67,848 +0.01(+0.50%)
Jan 30, 2008 2.806 2.820 2.778 2.820 62,217 +0.03(+1.02%)
Jan 29, 2008 2.810 2.815 2.771 2.792 85,584 +0.00(+0.13%)
Jan 28, 2008 2.767 2.788 2.767 2.788 63,062 +0.03(+1.03%)
Jan 25, 2008 2.771 2.785 2.732 2.760 96,282 +0.03(+1.04%)
Jan 24, 2008 2.753 2.753 2.724 2.732 69,537 +0.01(+0.26%)
Jan 23, 2008 2.735 2.735 2.597 2.724 259,849 +0.01(+0.26%)
Jan 22, 2008 2.721 2.735 2.650 2.717 118,241 -0.04(-1.29%)
Jan 21, 2008 2.774 2.774 2.749 2.753 0 +0.00(+0.00%)
Jan 18, 2008 2.774 2.774 2.749 2.753 99,942 -0.02(-0.90%)
Jan 17, 2008 2.785 2.817 2.774 2.778 70,944 -0.02(-0.76%)
Jan 16, 2008 2.785 2.842 2.774 2.799 101,631 +0.01(+0.38%)
Jan 15, 2008 2.810 2.838 2.778 2.788 118,804 -0.05(-1.63%)
Jan 14, 2008 2.831 2.845 2.810 2.835 149,209 -0.02(-0.75%)
Jan 11, 2008 2.827 2.856 2.820 2.856 56,023 +0.03(+1.13%)
Jan 10, 2008 2.795 2.824 2.767 2.824 94,311 +0.05(+1.66%)
Jan 09, 2008 2.788 2.792 2.771 2.778 53,771 +0.00(+0.13%)
Jan 08, 2008 2.756 2.810 2.756 2.774 119,085 +0.00(+0.13%)
Jan 07, 2008 2.764 2.781 2.756 2.771 125,842 -0.01(-0.26%)
Jan 04, 2008 2.771 2.790 2.764 2.778 98,534 +0.00(+0.00%)
Jan 03, 2008 2.845 2.856 2.778 2.778 83,050 -0.05(-1.76%)
Jan 02, 2008 2.867 2.867 2.827 2.827 88,680 -0.03(-0.99%)
Jan 01, 2008 2.820 2.859 2.778 2.856 0 +0.00(+0.00%)
Dec 31, 2007 2.820 2.859 2.778 2.856 84,458 +0.04(+1.39%)
Dec 28, 2007 2.813 2.817 2.781 2.817 181,303 +0.02(+0.63%)
Dec 27, 2007 2.806 2.814 2.781 2.799 88,680 +0.00(+0.00%)
Dec 26, 2007 5.328 2.806 2.746 2.799 96,563 +0.01(+0.51%)
Dec 24, 2007 2.806 2.820 2.774 2.785 80,516 +0.01(+0.26%)
Dec 21, 2007 2.724 2.778 2.721 2.778 150,335 +0.04(+1.56%)
Dec 20, 2007 2.717 2.742 2.717 2.735 420,601 +0.02(+0.65%)
Dec 19, 2007 2.813 2.813 2.717 2.717 170,042 -0.07(-2.55%)
Dec 18, 2007 2.842 2.842 2.785 2.788 105,572 -0.02(-0.63%)
Dec 17, 2007 2.806 2.842 2.795 2.806 75,730 +0.00(+0.00%)
Dec 14, 2007 2.810 2.827 2.788 2.806 88,117 +0.01(+0.51%)
Dec 13, 2007 2.838 2.838 2.705 2.792 64,469 -0.05(-1.63%)
Dec 12, 2007 2.842 2.845 2.788 2.838 88,962 +0.06(+2.17%)
Dec 11, 2007 2.827 2.852 2.774 2.778 149,772 -0.07(-2.37%)
Dec 10, 2007 2.792 2.845 2.792 2.845 77,701 +0.04(+1.26%)
Dec 07, 2007 2.831 2.852 2.792 2.810 97,259 -0.04(-1.25%)
Dec 06, 2007 2.803 2.849 2.792 2.845 74,604 +0.02(+0.63%)
Dec 05, 2007 2.806 2.852 2.774 2.827 112,329 +0.05(+1.66%)
Dec 04, 2007 2.806 2.817 2.771 2.781 78,264 -0.00(-0.13%)
Dec 03, 2007 2.820 2.820 2.774 2.785 47,578 -0.01(-0.38%)
Nov 30, 2007 2.781 2.827 2.774 2.795 89,807 +0.04(+1.55%)
Nov 29, 2007 2.785 2.785 2.724 2.753 87,554 -0.02(-0.64%)
Nov 28, 2007 2.771 2.785 2.739 2.771 79,953 +0.02(+0.64%)
Nov 27, 2007 2.756 2.760 2.717 2.753 121,622 -0.02(-0.77%)
Nov 26, 2007 2.817 2.831 2.737 2.774 166,945 -0.02(-0.89%)
Nov 23, 2007 2.795 2.799 2.760 2.799 21,396 +0.04(+1.28%)
Nov 21, 2007 2.781 2.817 2.764 2.764 91,496 -0.02(-0.89%)
Nov 20, 2007 2.824 2.838 2.788 2.788 112,047 -0.04(-1.51%)
Nov 19, 2007 2.817 2.909 2.810 2.831 54,053 +0.01(+0.50%)
Nov 16, 2007 2.817 2.842 2.817 2.817 60,246 +0.00(+0.00%)
Nov 15, 2007 2.845 2.849 2.817 2.817 85,584 -0.03(-1.00%)
Nov 14, 2007 2.845 2.867 2.842 2.845 63,906 -0.00(-0.12%)
Nov 13, 2007 2.842 2.863 2.831 2.849 54,616 +0.00(+0.00%)
Nov 12, 2007 2.852 2.868 2.835 2.849 492,109 +0.00(+0.00%)
Nov 09, 2007 2.863 2.877 2.849 2.849 36,035 -0.02(-0.74%)
Nov 08, 2007 2.867 2.895 2.859 2.870 140,763 +0.00(+0.12%)
Nov 07, 2007 2.898 2.902 2.867 2.867 162,722 -0.03(-1.10%)
Nov 06, 2007 2.884 2.909 2.881 2.898 144,704 +0.02(+0.62%)
Nov 05, 2007 2.810 2.895 2.810 2.881 117,123 +0.00(+0.12%)
Nov 02, 2007 2.895 2.906 2.877 2.877 114,581 -0.02(-0.61%)
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.