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, 2018 5.300 5.300 5.266 5.266 57,877 -0.02(-0.32%)
Oct 30, 2018 5.260 5.283 5.260 5.283 12,179 +0.00(+0.00%)
Oct 29, 2018 5.283 5.283 5.272 5.283 127,808 +0.00(+0.00%)
Oct 26, 2018 5.272 5.283 5.272 5.283 53,971 +0.01(+0.11%)
Oct 25, 2018 5.260 5.283 5.260 5.277 78,074 +0.01(+0.21%)
Oct 24, 2018 5.283 5.283 5.260 5.266 102,689 -0.02(-0.32%)
Oct 23, 2018 5.272 5.283 5.272 5.283 13,034 +0.00(+0.00%)
Oct 22, 2018 5.283 5.288 5.272 5.283 39,607 +0.00(+0.00%)
Oct 19, 2018 5.277 5.294 5.266 5.283 36,693 +0.00(+0.00%)
Oct 18, 2018 5.277 5.283 5.277 5.283 38,479 +0.01(+0.11%)
Oct 17, 2018 5.277 5.277 5.266 5.277 48,898 +0.00(+0.00%)
Oct 16, 2018 5.277 5.288 5.277 5.277 81,179 +0.00(+0.00%)
Oct 15, 2018 5.277 5.286 5.272 5.277 31,588 +0.00(+0.00%)
Oct 12, 2018 5.266 5.286 5.260 5.277 24,580 +0.01(+0.21%)
Oct 11, 2018 5.255 5.277 5.255 5.266 76,959 +0.01(+0.11%)
Oct 10, 2018 5.260 5.269 5.255 5.260 140,362 +0.00(+0.00%)
Oct 09, 2018 5.260 5.266 5.260 5.260 97,769 +0.00(+0.00%)
Oct 08, 2018 5.266 5.272 5.260 5.260 71,514 -0.01(-0.11%)
Oct 05, 2018 5.266 5.286 5.260 5.266 71,605 +0.00(+0.00%)
Oct 04, 2018 5.249 5.277 5.249 5.266 92,213 +0.01(+0.11%)
Oct 03, 2018 5.283 5.294 5.260 5.260 73,991 -0.02(-0.43%)
Oct 02, 2018 5.300 5.305 5.283 5.283 35,451 -0.03(-0.63%)
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.