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: 7:00 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, 2008 2.025 2.103 1.993 2.078 0 +0.16(+8.13%)
Oct 30, 2008 2.021 2.078 1.904 1.922 280,156 +0.02(+0.93%)
Oct 29, 2008 1.936 2.167 1.837 1.904 511,938 +0.05(+2.49%)
Oct 28, 2008 1.868 1.950 1.819 1.858 473,061 -0.01(-0.57%)
Oct 27, 2008 1.829 2.011 1.826 1.868 851,855 +0.08(+4.57%)
Oct 24, 2008 1.847 1.858 1.776 1.787 0 -0.09(-4.73%)
Oct 23, 2008 1.893 1.918 1.790 1.876 172,278 -0.06(-3.12%)
Oct 22, 2008 1.929 1.954 1.897 1.936 79,141 -0.02(-0.91%)
Oct 21, 2008 1.918 1.989 1.915 1.954 227,772 -0.01(-0.43%)
Oct 20, 2008 2.071 2.078 1.918 1.962 349,845 +0.02(+0.99%)
Oct 17, 2008 1.876 1.954 1.876 1.943 0 +0.05(+2.43%)
Oct 16, 2008 1.858 2.025 1.858 1.897 335,758 +0.03(+1.71%)
Oct 15, 2008 1.947 1.947 1.833 1.865 365,531 -0.05(-2.78%)
Oct 14, 2008 1.865 1.993 1.840 1.918 338,044 +0.18(+10.20%)
Oct 13, 2008 1.634 1.741 1.602 1.741 453,904 +0.39(+28.95%)
Oct 10, 2008 1.421 1.492 1.332 1.350 0 -0.16(-10.80%)
Oct 09, 2008 1.755 1.768 1.513 1.513 196,612 -0.28(-15.64%)
Oct 08, 2008 1.670 1.844 1.449 1.794 649,348 +0.09(+5.21%)
Oct 07, 2008 1.776 1.879 1.687 1.705 175,197 -0.09(-4.95%)
Oct 06, 2008 1.915 1.964 1.780 1.794 234,351 -0.26(-12.48%)
Oct 03, 2008 2.050 2.075 2.046 2.050 0 +0.00(+0.18%)
Oct 02, 2008 2.178 2.178 1.964 2.046 103,014 -0.07(-3.19%)
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.