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 UNCHANGED
Streaming Delayed 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, 2019 5.168 5.168 5.131 5.132 31,349 -0.01(-0.23%)
Oct 30, 2019 5.138 5.150 5.109 5.144 28,525 +0.01(+0.23%)
Oct 29, 2019 5.174 5.174 5.120 5.132 73,171 +0.01(+0.23%)
Oct 28, 2019 5.084 5.143 5.084 5.120 88,100 +0.04(+0.70%)
Oct 25, 2019 5.060 5.084 5.060 5.084 8,034 +0.00(+0.00%)
Oct 24, 2019 5.096 5.096 5.074 5.084 6,139 +0.00(+0.00%)
Oct 23, 2019 5.066 5.084 5.060 5.084 22,642 +0.00(+0.00%)
Oct 22, 2019 5.064 5.084 5.064 5.084 6,221 +0.01(+0.12%)
Oct 21, 2019 5.054 5.078 5.054 5.078 11,500 +0.00(+0.00%)
Oct 18, 2019 5.060 5.078 5.060 5.078 3,849 +0.00(+0.00%)
Oct 17, 2019 5.060 5.078 5.060 5.078 8,060 +0.01(+0.12%)
Oct 16, 2019 5.090 5.090 5.054 5.072 4,192 +0.00(+0.00%)
Oct 15, 2019 5.054 5.072 5.054 5.072 12,005 -0.00(-0.02%)
Oct 14, 2019 5.068 5.074 5.022 5.074 15,638 +0.01(+0.12%)
Oct 11, 2019 5.080 5.080 5.062 5.068 27,941 +0.02(+0.47%)
Oct 10, 2019 5.074 5.074 5.044 5.044 6,236 +0.00(+0.00%)
Oct 09, 2019 5.074 5.074 5.026 5.044 8,889 +0.01(+0.24%)
Oct 08, 2019 5.044 5.044 5.014 5.032 30,878 -0.01(-0.24%)
Oct 07, 2019 5.062 5.062 5.038 5.044 10,614 -0.01(-0.12%)
Oct 04, 2019 5.080 5.080 5.026 5.050 28,951 -0.03(-0.58%)
Oct 03, 2019 5.085 5.085 5.056 5.080 17,116 +0.02(+0.35%)
Oct 02, 2019 5.020 5.062 5.011 5.062 75,437 +0.02(+0.47%)
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.