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

High Income Securities Fund (NY: PCF )

6.820 +0.070 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2015 3.913 3.913 3.894 3.904 78,732 -0.01(-0.37%)
Jan 29, 2015 3.889 3.918 3.889 3.918 51,999 +0.02(+0.62%)
Jan 28, 2015 3.894 3.913 3.889 3.894 92,924 -0.00(-0.12%)
Jan 27, 2015 3.889 3.913 3.885 3.899 84,437 -0.00(-0.12%)
Jan 26, 2015 3.885 3.913 3.885 3.904 73,253 +0.01(+0.37%)
Jan 23, 2015 3.894 3.913 3.889 3.889 36,970 -0.01(-0.37%)
Jan 22, 2015 3.899 3.918 3.880 3.904 76,325 +0.03(+0.87%)
Jan 21, 2015 3.841 3.875 3.841 3.870 80,839 +0.01(+0.39%)
Jan 20, 2015 3.922 3.922 3.855 3.855 63,826 -0.04(-1.11%)
Jan 16, 2015 3.879 3.903 3.879 3.898 50,255 +0.03(+0.74%)
Jan 15, 2015 3.870 3.894 3.865 3.870 56,252 -0.00(-0.12%)
Jan 14, 2015 3.870 3.884 3.846 3.874 79,747 -0.01(-0.25%)
Jan 13, 2015 3.870 3.903 3.870 3.884 112,411 +0.00(+0.00%)
Jan 12, 2015 3.889 3.889 3.870 3.884 54,331 -0.00(-0.12%)
Jan 09, 2015 3.874 3.889 3.855 3.889 62,345 +0.02(+0.49%)
Jan 08, 2015 3.865 3.889 3.846 3.870 78,705 +0.03(+0.87%)
Jan 07, 2015 3.841 3.860 3.836 3.836 43,924 +0.01(+0.25%)
Jan 06, 2015 3.870 3.874 3.826 3.826 67,689 -0.04(-1.11%)
Jan 05, 2015 3.874 3.874 3.826 3.870 127,433 -0.00(-0.12%)
Jan 02, 2015 3.889 3.894 3.846 3.874 123,304 -0.01(-0.25%)
Dec 31, 2014 3.879 3.884 3.884 3.884 60,971 -0.01(-0.37%)
Dec 30, 2014 3.870 3.898 3.870 3.898 50,508 +0.02(+0.49%)
Dec 29, 2014 3.865 3.894 3.865 3.879 68,714 +0.00(+0.12%)
Dec 26, 2014 3.870 3.903 3.870 3.874 70,775 +0.01(+0.37%)
Dec 24, 2014 3.860 3.860 3.860 3.860 64,730 +0.00(+0.00%)
Dec 23, 2014 3.846 3.879 3.846 3.860 114,171 +0.01(+0.25%)
Dec 22, 2014 3.860 3.908 3.841 3.850 73,596 -0.01(-0.25%)
Dec 19, 2014 3.855 3.894 3.855 3.860 93,520 +0.02(+0.64%)
Dec 18, 2014 3.821 3.874 3.821 3.836 158,452 +0.03(+0.88%)
Dec 17, 2014 3.755 3.812 3.755 3.802 148,116 +0.04(+1.14%)
Dec 16, 2014 3.764 3.788 3.755 3.759 116,207 -0.03(-0.76%)
Dec 15, 2014 3.817 3.840 3.764 3.788 91,498 -0.03(-0.87%)
Dec 12, 2014 3.826 3.826 3.802 3.821 80,453 -0.01(-0.37%)
Dec 11, 2014 3.840 3.859 3.836 3.836 118,986 +0.01(+0.37%)
Dec 10, 2014 3.859 3.869 3.821 3.821 79,759 -0.04(-1.11%)
Dec 09, 2014 3.869 3.893 3.859 3.864 106,527 -0.04(-0.98%)
Dec 08, 2014 3.912 3.922 3.883 3.902 57,278 -0.01(-0.24%)
Dec 05, 2014 3.912 3.927 3.912 3.912 31,695 +0.00(+0.00%)
Dec 04, 2014 3.926 3.926 3.912 3.912 70,025 -0.01(-0.24%)
Dec 03, 2014 3.902 3.926 3.902 3.922 76,190 +0.02(+0.61%)
Dec 02, 2014 3.931 3.950 3.898 3.898 72,748 -0.02(-0.61%)
Dec 01, 2014 3.979 3.979 3.922 3.922 99,595 -0.04(-1.08%)
Nov 28, 2014 4.003 4.003 3.964 3.964 42,593 -0.02(-0.48%)
Nov 26, 2014 3.979 3.984 3.984 3.984 90,343 -0.00(-0.12%)
Nov 25, 2014 3.974 3.988 3.974 3.988 71,536 +0.03(+0.72%)
Nov 24, 2014 3.979 3.998 3.960 3.960 103,917 -0.00(-0.12%)
Nov 21, 2014 3.960 3.984 3.960 3.964 95,638 +0.01(+0.36%)
Nov 20, 2014 3.955 3.969 3.936 3.950 95,667 -0.00(-0.11%)
Nov 19, 2014 3.954 3.955 3.935 3.954 88,988 -0.00(-0.12%)
Nov 18, 2014 3.945 3.959 3.945 3.959 85,178 +0.03(+0.73%)
Nov 17, 2014 3.959 3.964 3.931 3.931 84,204 -0.03(-0.84%)
Nov 14, 2014 3.964 3.983 3.940 3.964 99,804 -0.02(-0.60%)
Nov 13, 2014 3.969 3.988 3.964 3.988 87,181 +0.00(+0.12%)
Nov 12, 2014 3.935 3.988 3.935 3.983 70,063 +0.03(+0.72%)
Nov 11, 2014 3.931 3.970 3.931 3.954 57,951 +0.02(+0.60%)
Nov 10, 2014 3.954 3.954 3.931 3.931 75,531 -0.01(-0.24%)
Nov 07, 2014 3.959 3.964 3.926 3.940 62,327 -0.02(-0.48%)
Nov 06, 2014 3.978 3.988 3.954 3.959 44,231 -0.02(-0.48%)
Nov 05, 2014 3.964 3.983 3.959 3.978 45,571 +0.01(+0.36%)
Nov 04, 2014 4.002 4.002 3.964 3.964 46,402 -0.05(-1.18%)
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.