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 (%)
Oct 31, 2014 4.016 4.021 3.983 3.983 89,341 -0.01(-0.24%)
Oct 30, 2014 3.988 4.012 3.978 3.993 50,900 +0.00(+0.00%)
Oct 29, 2014 3.997 3.997 3.973 3.993 75,138 +0.00(+0.12%)
Oct 28, 2014 3.983 3.993 3.969 3.988 46,968 +0.03(+0.72%)
Oct 27, 2014 3.950 3.973 3.973 3.959 52,857 -0.01(-0.36%)
Oct 24, 2014 3.973 3.978 3.959 3.973 41,546 +0.01(+0.36%)
Oct 23, 2014 3.959 3.973 3.955 3.959 47,136 +0.02(+0.60%)
Oct 22, 2014 3.916 3.959 3.916 3.935 113,396 +0.02(+0.62%)
Oct 21, 2014 3.892 3.916 3.892 3.911 61,260 +0.02(+0.49%)
Oct 20, 2014 3.878 3.878 3.870 3.892 24,072 +0.02(+0.49%)
Oct 17, 2014 3.840 3.907 3.836 3.873 144,399 +0.06(+1.61%)
Oct 16, 2014 3.712 3.812 3.708 3.812 69,038 +0.08(+2.03%)
Oct 15, 2014 3.769 3.769 3.693 3.736 107,879 -0.06(-1.50%)
Oct 14, 2014 3.812 3.812 3.760 3.793 139,567 +0.00(+0.12%)
Oct 13, 2014 3.840 3.873 3.774 3.788 109,442 -0.07(-1.72%)
Oct 10, 2014 3.902 3.902 3.850 3.854 97,864 -0.05(-1.21%)
Oct 09, 2014 3.907 3.907 3.864 3.902 252,861 +0.00(+0.12%)
Oct 08, 2014 3.869 3.897 3.854 3.897 165,923 +0.01(+0.24%)
Oct 07, 2014 3.878 3.888 3.874 3.888 100,135 -0.01(-0.24%)
Oct 06, 2014 3.902 3.911 3.888 3.897 86,991 -0.01(-0.24%)
Oct 03, 2014 3.892 3.907 3.854 3.907 196,200 +0.01(+0.37%)
Oct 02, 2014 3.892 3.897 3.878 3.892 67,255 +0.00(+0.00%)
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.