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

High Income Securities Fund (NY: PCF )

6.780 +0.030 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Oct 31, 2007 2.920 2.948 2.895 2.902 193,127 +0.01(+0.25%)
Oct 30, 2007 2.898 2.909 2.881 2.895 180,740 +0.00(+0.12%)
Oct 29, 2007 2.920 2.955 2.891 2.891 148,364 -0.02(-0.73%)
Oct 26, 2007 2.948 2.955 2.913 2.913 110,077 -0.01(-0.49%)
Oct 25, 2007 2.920 2.948 2.916 2.927 103,601 +0.01(+0.24%)
Oct 24, 2007 2.909 2.948 2.895 2.920 125,279 +0.00(+0.12%)
Oct 23, 2007 2.948 2.948 2.906 2.916 143,578 -0.04(-1.32%)
Oct 22, 2007 2.930 2.955 2.923 2.955 122,182 +0.00(+0.12%)
Oct 19, 2007 2.955 2.970 2.948 2.952 87,273 +0.00(+0.00%)
Oct 18, 2007 2.955 2.970 2.948 2.952 72,633 -0.01(-0.36%)
Oct 17, 2007 2.955 2.984 2.952 2.962 61,372 +0.00(+0.12%)
Oct 16, 2007 2.973 2.998 2.959 2.959 92,903 -0.04(-1.42%)
Oct 15, 2007 2.980 3.001 2.977 3.001 110,640 +0.01(+0.48%)
Oct 12, 2007 2.980 2.987 2.966 2.987 41,665 -0.01(-0.24%)
Oct 11, 2007 2.955 2.998 2.955 2.994 119,085 +0.03(+1.08%)
Oct 10, 2007 2.973 2.998 2.962 2.962 46,451 -0.02(-0.83%)
Oct 09, 2007 2.962 2.987 2.962 2.987 61,372 +0.01(+0.48%)
Oct 08, 2007 2.980 2.984 2.955 2.973 91,777 -0.00(-0.12%)
Oct 05, 2007 2.955 3.012 2.948 2.977 92,903 +0.02(+0.72%)
Oct 04, 2007 2.955 2.977 2.952 2.955 60,809 -0.01(-0.36%)
Oct 03, 2007 2.945 2.994 2.945 2.966 76,293 +0.00(+0.12%)
Oct 02, 2007 2.987 2.987 2.962 2.962 45,325 -0.02(-0.83%)
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.