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, 2003 2.654 2.661 2.650 2.650 105,004 -0.00(-0.13%)
Oct 30, 2003 2.682 2.682 2.682 2.654 59,680 -0.01(-0.27%)
Oct 29, 2003 2.664 2.664 2.661 2.661 65,311 -0.01(-0.27%)
Oct 28, 2003 2.678 2.678 2.675 2.668 80,794 -0.01(-0.27%)
Oct 27, 2003 2.675 2.700 2.671 2.675 30,685 +0.00(+0.13%)
Oct 24, 2003 2.707 2.707 2.671 2.671 44,197 +0.00(+0.00%)
Oct 23, 2003 2.693 2.693 2.650 2.671 76,008 -0.02(-0.66%)
Oct 22, 2003 2.689 2.693 2.678 2.689 33,218 -0.00(-0.13%)
Oct 21, 2003 2.682 2.696 2.678 2.693 57,710 +0.00(+0.00%)
Oct 20, 2003 2.675 2.693 2.671 2.693 64,748 +0.01(+0.53%)
Oct 17, 2003 2.732 2.732 2.678 2.678 88,113 -0.04(-1.44%)
Oct 16, 2003 2.703 2.732 2.717 2.717 21,113 +0.01(+0.53%)
Oct 15, 2003 2.721 2.721 2.700 2.703 52,924 -0.02(-0.65%)
Oct 14, 2003 2.739 2.739 2.703 2.721 51,235 +0.01(+0.52%)
Oct 13, 2003 2.725 2.732 2.707 2.707 22,521 -0.02(-0.65%)
Oct 10, 2003 2.717 2.717 2.717 2.725 53,769 +0.02(+0.92%)
Oct 09, 2003 2.717 2.739 2.700 2.700 50,109 -0.02(-0.65%)
Oct 08, 2003 2.732 2.735 2.717 2.717 41,101 -0.02(-0.65%)
Oct 07, 2003 2.735 2.735 2.732 2.735 21,113 +0.00(+0.00%)
Oct 06, 2003 2.749 2.749 2.696 2.735 38,567 +0.00(+0.13%)
Oct 03, 2003 2.710 2.732 2.710 2.732 125,836 +0.03(+1.05%)
Oct 02, 2003 2.689 2.703 2.689 2.703 67,281 +0.02(+0.66%)
Oct 01, 2003 2.661 2.685 2.661 2.685 52,643 +0.03(+1.07%)
Sep 30, 2003 2.654 2.657 2.654 2.657 16,609 +0.01(+0.54%)
Sep 29, 2003 2.657 2.657 2.657 2.643 10,979 +0.01(+0.27%)
Sep 26, 2003 2.650 2.657 2.636 2.636 50,109 -0.01(-0.54%)
Sep 25, 2003 2.646 2.657 2.646 2.650 43,353 -0.00(-0.13%)
Sep 24, 2003 2.661 2.661 2.661 2.654 14,357 +0.00(+0.13%)
Sep 23, 2003 2.654 2.654 2.650 2.650 39,693 -0.00(-0.13%)
Sep 22, 2003 2.664 2.678 2.636 2.654 50,672 -0.02(-0.80%)
Sep 19, 2003 2.671 2.675 2.664 2.675 33,218 -0.00(-0.13%)
Sep 18, 2003 2.657 2.671 2.657 2.678 47,294 +0.01(+0.53%)
Sep 17, 2003 2.664 2.664 2.664 2.664 36,315 +0.01(+0.40%)
Sep 16, 2003 2.607 2.654 2.607 2.654 63,622 +0.03(+1.08%)
Sep 15, 2003 2.632 2.643 2.625 2.625 30,403 +0.00(+0.00%)
Sep 12, 2003 2.636 2.636 2.607 2.625 50,672 +0.02(+0.96%)
Sep 11, 2003 2.625 2.625 2.600 2.600 15,201 -0.03(-1.08%)
Sep 10, 2003 2.639 2.639 2.600 2.629 34,344 +0.01(+0.54%)
Sep 09, 2003 2.600 2.639 2.600 2.614 33,500 -0.01(-0.27%)
Sep 08, 2003 2.607 2.625 2.604 2.622 42,508 +0.01(+0.55%)
Sep 05, 2003 2.604 2.607 2.597 2.607 28,151 +0.02(+0.96%)
Sep 04, 2003 2.604 2.604 2.579 2.582 58,836 -0.00(-0.14%)
Sep 03, 2003 2.593 2.593 2.565 2.586 67,563 -0.01(-0.27%)
Sep 02, 2003 2.607 2.607 2.579 2.593 66,718 -0.00(-0.14%)
Aug 29, 2003 2.582 2.597 2.582 2.597 16,890 +0.01(+0.55%)
Aug 28, 2003 2.565 2.582 2.550 2.582 7,600 +0.04(+1.54%)
Aug 27, 2003 2.547 2.568 2.543 2.543 86,987 -0.01(-0.56%)
Aug 26, 2003 2.565 2.568 2.547 2.558 41,664 +0.01(+0.42%)
Aug 25, 2003 2.565 2.565 2.540 2.547 19,142 -0.01(-0.28%)
Aug 22, 2003 2.526 2.554 2.526 2.554 43,353 +0.02(+0.70%)
Aug 21, 2003 2.561 2.561 2.533 2.536 197,341 -0.01(-0.28%)
Aug 20, 2003 2.547 2.558 2.536 2.543 16,046 +0.01(+0.56%)
Aug 19, 2003 2.561 2.561 2.526 2.529 63,059 -0.00(-0.14%)
Aug 18, 2003 2.529 2.558 2.529 2.533 28,995 +0.00(+0.00%)
Aug 15, 2003 2.533 2.543 2.526 2.533 22,802 +0.00(+0.00%)
Aug 14, 2003 2.550 2.561 2.533 2.533 27,588 +0.00(+0.14%)
Aug 13, 2003 2.543 2.543 2.529 2.529 29,840 +0.00(+0.00%)
Aug 12, 2003 2.550 2.550 2.519 2.529 62,496 -0.01(-0.28%)
Aug 11, 2003 2.547 2.547 2.515 2.536 27,588 +0.01(+0.42%)
Aug 08, 2003 2.522 2.565 2.519 2.526 29,840 -0.04(-1.52%)
Aug 07, 2003 2.565 2.565 2.508 2.565 55,458 +0.01(+0.28%)
Aug 06, 2003 2.547 2.558 2.526 2.558 56,865 +0.04(+1.41%)
Aug 05, 2003 2.515 2.540 2.515 2.522 28,714 -0.00(-0.14%)
Aug 04, 2003 2.558 2.561 2.522 2.526 93,462 -0.03(-1.25%)
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.