Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.783 +0.033 (+0.49%)
Streaming Delayed Price Updated: 3:26 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, 2020 4.921 4.977 4.820 4.887 80,026 -0.09(-1.76%)
Oct 29, 2020 5.096 5.096 4.975 4.975 60,945 -0.07(-1.33%)
Oct 28, 2020 5.123 5.123 4.861 5.042 160,492 -0.18(-3.48%)
Oct 27, 2020 5.177 5.291 5.177 5.224 51,562 +0.02(+0.39%)
Oct 26, 2020 5.392 5.412 5.082 5.203 138,907 -0.24(-4.33%)
Oct 23, 2020 5.445 5.451 5.439 5.439 20,676 +0.00(+0.00%)
Oct 22, 2020 5.419 5.439 5.412 5.439 11,804 +0.02(+0.37%)
Oct 21, 2020 5.472 5.479 5.419 5.419 32,565 -0.02(-0.37%)
Oct 20, 2020 5.492 5.492 5.425 5.439 25,107 +0.01(+0.25%)
Oct 19, 2020 5.479 5.519 5.419 5.425 51,083 -0.06(-1.10%)
Oct 16, 2020 5.479 5.522 5.479 5.486 30,195 +0.00(+0.00%)
Oct 15, 2020 5.533 5.556 5.486 5.486 31,553 -0.11(-1.90%)
Oct 14, 2020 5.592 5.605 5.565 5.592 43,494 +0.04(+0.72%)
Oct 13, 2020 5.605 5.632 5.552 5.552 17,134 -0.02(-0.36%)
Oct 12, 2020 5.559 5.659 5.559 5.572 47,114 +0.01(+0.24%)
Oct 09, 2020 5.532 5.565 5.532 5.559 19,828 +0.02(+0.30%)
Oct 08, 2020 5.539 5.542 5.523 5.542 36,206 +0.02(+0.42%)
Oct 07, 2020 5.515 5.525 5.515 5.519 13,197 +0.03(+0.61%)
Oct 06, 2020 5.525 5.539 5.485 5.485 49,561 +0.01(+0.12%)
Oct 05, 2020 5.466 5.479 5.452 5.479 42,629 +0.01(+0.24%)
Oct 02, 2020 5.446 5.512 5.399 5.466 82,317 -0.07(-1.32%)
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.