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

High Income Securities Fund (NY: PCF )

6.690 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2008 2.044 2.123 2.011 2.097 0 +0.16(+8.13%)
Oct 30, 2008 2.040 2.097 1.922 1.940 277,565 +0.02(+0.93%)
Oct 29, 2008 1.954 2.187 1.854 1.922 507,202 +0.05(+2.49%)
Oct 28, 2008 1.886 1.968 1.836 1.875 468,685 -0.01(-0.57%)
Oct 27, 2008 1.846 2.029 1.843 1.886 843,974 +0.08(+4.57%)
Oct 24, 2008 1.864 1.875 1.793 1.803 0 -0.09(-4.74%)
Oct 23, 2008 1.911 1.936 1.807 1.893 170,684 -0.06(-3.12%)
Oct 22, 2008 1.947 1.972 1.915 1.954 78,409 -0.02(-0.91%)
Oct 21, 2008 1.936 2.008 1.933 1.972 225,665 -0.01(-0.43%)
Oct 20, 2008 2.090 2.097 1.936 1.981 346,609 +0.02(+0.99%)
Oct 17, 2008 1.893 1.972 1.893 1.961 0 +0.05(+2.43%)
Oct 16, 2008 1.875 2.044 1.875 1.915 332,652 +0.03(+1.71%)
Oct 15, 2008 1.965 1.965 1.850 1.882 362,150 -0.05(-2.78%)
Oct 14, 2008 1.882 2.011 1.857 1.936 334,917 +0.18(+10.20%)
Oct 13, 2008 1.649 1.757 1.617 1.757 449,705 +0.39(+28.95%)
Oct 10, 2008 1.434 1.506 1.345 1.362 0 -0.16(-10.80%)
Oct 09, 2008 1.771 1.784 1.527 1.527 194,793 -0.28(-15.64%)
Oct 08, 2008 1.685 1.861 1.463 1.811 643,340 +0.09(+5.21%)
Oct 07, 2008 1.793 1.897 1.703 1.721 173,576 -0.09(-4.95%)
Oct 06, 2008 1.933 1.983 1.796 1.811 232,183 -0.26(-12.48%)
Oct 03, 2008 2.069 2.094 2.065 2.069 0 +0.00(+0.18%)
Oct 02, 2008 2.198 2.198 1.983 2.065 102,061 -0.07(-3.19%)
Oct 01, 2008 2.140 2.140 2.099 2.133 100,942 +0.02(+0.85%)
Sep 30, 2008 2.080 2.187 2.072 2.115 385,809 -0.06(-2.64%)
Sep 29, 2008 2.223 2.237 1.901 2.173 213,781 -0.09(-3.81%)
Sep 26, 2008 2.252 2.280 2.216 2.259 0 -0.03(-1.10%)
Sep 25, 2008 2.209 2.291 2.209 2.284 78,995 +0.11(+5.29%)
Sep 24, 2008 2.209 2.234 2.162 2.169 122,039 -0.08(-3.66%)
Sep 23, 2008 2.209 2.258 2.201 2.252 77,043 +0.01(+0.48%)
Sep 22, 2008 2.255 2.295 2.241 2.241 100,993 -0.03(-1.11%)
Sep 19, 2008 2.166 2.331 2.166 2.266 0 +0.12(+5.69%)
Sep 18, 2008 2.037 2.295 1.793 2.144 323,420 +0.04(+1.87%)
Sep 17, 2008 2.183 2.216 2.104 2.105 144,352 -0.16(-7.12%)
Sep 16, 2008 2.377 2.377 2.194 2.266 186,389 -0.12(-4.96%)
Sep 15, 2008 2.359 2.431 2.309 2.384 247,320 -0.10(-3.90%)
Sep 12, 2008 2.431 2.488 2.431 2.481 0 +0.01(+0.44%)
Sep 11, 2008 2.470 2.492 2.449 2.470 38,771 -0.02(-0.72%)
Sep 10, 2008 2.481 2.488 2.420 2.488 152,733 -0.00(-0.14%)
Sep 09, 2008 2.528 2.531 2.485 2.492 110,356 -0.06(-2.39%)
Sep 08, 2008 2.546 2.581 2.531 2.553 73,632 +0.03(+1.28%)
Sep 05, 2008 2.553 2.553 2.513 2.521 0 -0.02(-0.85%)
Sep 04, 2008 2.560 2.581 2.535 2.542 118,436 -0.03(-1.25%)
Sep 03, 2008 2.581 2.635 2.570 2.574 75,841 -0.03(-1.10%)
Sep 02, 2008 2.632 2.635 2.603 2.603 57,179 -0.01(-0.41%)
Aug 29, 2008 2.599 2.639 2.599 2.614 0 -0.00(-0.14%)
Aug 28, 2008 2.556 2.646 2.556 2.617 55,212 +0.03(+1.11%)
Aug 27, 2008 2.646 2.650 2.531 2.589 111,572 +0.00(+0.00%)
Aug 26, 2008 2.549 2.596 2.549 2.589 73,897 +0.05(+1.98%)
Aug 25, 2008 2.560 2.664 2.538 2.538 115,362 -0.01(-0.56%)
Aug 22, 2008 2.528 2.574 2.528 2.553 0 -0.04(-1.52%)
Aug 21, 2008 2.546 2.732 2.513 2.592 250,078 +0.05(+1.83%)
Aug 20, 2008 2.528 2.564 2.528 2.546 98,243 +0.00(+0.00%)
Aug 19, 2008 2.542 2.546 2.528 2.546 75,615 +0.02(+0.71%)
Aug 18, 2008 2.556 2.578 2.528 2.528 142,009 -0.04(-1.40%)
Aug 15, 2008 2.578 2.589 2.564 2.564 0 +0.01(+0.28%)
Aug 14, 2008 2.542 2.578 2.541 2.556 78,289 +0.00(+0.14%)
Aug 13, 2008 2.542 2.560 2.538 2.553 71,833 -0.00(-0.14%)
Aug 12, 2008 2.542 2.646 2.538 2.556 187,011 -0.00(-0.14%)
Aug 11, 2008 2.653 2.653 2.535 2.560 176,850 -0.01(-0.28%)
Aug 08, 2008 2.535 2.592 2.535 2.567 83,296 +0.03(+1.13%)
Aug 07, 2008 2.603 2.603 2.535 2.538 114,260 -0.10(-3.80%)
Aug 06, 2008 2.632 2.646 2.599 2.639 51,673 -0.01(-0.54%)
Aug 05, 2008 2.599 2.671 2.599 2.653 51,472 +0.05(+2.07%)
Aug 04, 2008 2.617 2.629 2.599 2.599 34,715 -0.02(-0.69%)
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.