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%)
Streaming Delayed Price Updated: 2:31 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 30, 2009 2.394 2.394 2.309 2.327 195,466 -0.03(-1.21%)
Oct 29, 2009 2.277 2.369 2.277 2.355 459,682 +0.09(+3.76%)
Oct 28, 2009 2.437 2.469 2.188 2.270 1,661,420 -0.20(-8.06%)
Oct 27, 2009 2.501 2.501 2.447 2.469 123,184 -0.02(-0.71%)
Oct 26, 2009 2.486 2.508 2.479 2.486 104,356 +0.01(+0.29%)
Oct 23, 2009 2.483 2.483 2.479 2.479 305,532 -0.01(-0.57%)
Oct 22, 2009 2.511 2.522 2.486 2.494 145,909 +0.00(+0.00%)
Oct 21, 2009 2.504 2.522 2.490 2.494 100,938 -0.03(-1.13%)
Oct 20, 2009 2.518 2.522 2.515 2.522 86,234 +0.02(+0.71%)
Oct 19, 2009 2.501 2.533 2.501 2.504 68,121 -0.01(-0.42%)
Oct 16, 2009 2.430 2.522 2.430 2.515 131,853 +0.01(+0.43%)
Oct 15, 2009 2.490 2.533 2.490 2.504 114,643 -0.01(-0.42%)
Oct 14, 2009 2.504 2.515 2.494 2.515 82,726 +0.02(+1.00%)
Oct 13, 2009 2.515 2.515 2.483 2.490 73,667 -0.02(-0.99%)
Oct 12, 2009 2.483 2.515 2.472 2.515 84,826 +0.04(+1.43%)
Oct 09, 2009 2.458 2.490 2.458 2.479 90,840 +0.02(+0.87%)
Oct 08, 2009 2.472 2.486 2.458 2.458 106,459 +0.00(+0.14%)
Oct 07, 2009 2.476 2.490 2.454 2.454 95,085 -0.02(-0.72%)
Oct 06, 2009 2.462 2.501 2.462 2.472 130,355 +0.00(+0.14%)
Oct 05, 2009 2.458 2.476 2.430 2.469 118,641 +0.02(+1.02%)
Oct 02, 2009 2.497 2.504 2.444 2.444 118,263 -0.04(-1.71%)
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.