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 UNCHANGED
Streaming Delayed 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, 2014 4.016 4.021 3.983 3.983 89,337 -0.01(-0.24%)
Oct 30, 2014 3.988 4.012 3.978 3.993 50,898 +0.00(+0.00%)
Oct 29, 2014 3.997 3.997 3.974 3.993 75,134 +0.00(+0.12%)
Oct 28, 2014 3.983 3.993 3.969 3.988 46,966 +0.03(+0.72%)
Oct 27, 2014 3.950 3.974 3.974 3.959 52,854 -0.01(-0.36%)
Oct 24, 2014 3.974 3.978 3.959 3.974 41,544 +0.01(+0.36%)
Oct 23, 2014 3.959 3.974 3.955 3.959 47,134 +0.02(+0.60%)
Oct 22, 2014 3.917 3.959 3.917 3.936 113,390 +0.02(+0.62%)
Oct 21, 2014 3.893 3.916 3.893 3.911 61,257 +0.02(+0.49%)
Oct 20, 2014 3.878 3.878 3.870 3.893 24,071 +0.02(+0.49%)
Oct 17, 2014 3.840 3.907 3.836 3.874 144,392 +0.06(+1.61%)
Oct 16, 2014 3.713 3.812 3.708 3.812 69,035 +0.08(+2.03%)
Oct 15, 2014 3.769 3.769 3.694 3.736 107,874 -0.06(-1.50%)
Oct 14, 2014 3.812 3.812 3.760 3.793 139,560 +0.00(+0.12%)
Oct 13, 2014 3.840 3.874 3.774 3.788 109,436 -0.07(-1.72%)
Oct 10, 2014 3.902 3.902 3.850 3.855 97,860 -0.05(-1.21%)
Oct 09, 2014 3.907 3.907 3.864 3.902 252,849 +0.00(+0.12%)
Oct 08, 2014 3.869 3.897 3.855 3.897 165,915 +0.01(+0.24%)
Oct 07, 2014 3.878 3.888 3.874 3.888 100,130 -0.01(-0.24%)
Oct 06, 2014 3.902 3.911 3.888 3.897 86,986 -0.01(-0.24%)
Oct 03, 2014 3.893 3.907 3.855 3.907 196,191 +0.01(+0.36%)
Oct 02, 2014 3.893 3.897 3.878 3.893 67,252 +0.00(+0.00%)
Oct 01, 2014 3.940 3.940 3.893 3.893 105,830 -0.05(-1.20%)
Sep 30, 2014 3.902 3.940 3.902 3.940 81,475 +0.04(+0.97%)
Sep 29, 2014 3.959 3.959 3.902 3.902 150,035 -0.06(-1.55%)
Sep 26, 2014 3.940 3.973 3.935 3.964 97,334 +0.01(+0.36%)
Sep 25, 2014 3.982 3.982 3.945 3.949 73,564 -0.03(-0.83%)
Sep 24, 2014 3.973 3.987 3.964 3.982 117,617 -0.00(-0.12%)
Sep 23, 2014 3.997 3.997 3.959 3.987 101,294 +0.00(+0.12%)
Sep 22, 2014 3.987 4.025 3.982 3.982 127,177 -0.02(-0.58%)
Sep 19, 2014 4.029 4.039 4.006 4.006 65,294 -0.04(-0.93%)
Sep 18, 2014 4.010 4.043 4.010 4.043 123,170 +0.03(+0.71%)
Sep 17, 2014 3.987 4.015 3.982 4.015 115,493 +0.03(+0.71%)
Sep 16, 2014 3.996 4.010 3.959 3.987 100,140 -0.01(-0.35%)
Sep 15, 2014 4.001 4.010 3.983 4.001 238,174 +0.00(+0.12%)
Sep 12, 2014 3.996 4.010 3.996 3.996 81,185 -0.02(-0.59%)
Sep 11, 2014 4.001 4.020 3.982 4.020 83,279 +0.01(+0.35%)
Sep 10, 2014 3.982 4.006 3.977 4.006 137,667 +0.00(+0.00%)
Sep 09, 2014 4.001 4.008 3.992 4.006 115,730 +0.00(+0.12%)
Sep 08, 2014 3.982 4.006 3.973 4.001 115,133 +0.00(+0.00%)
Sep 05, 2014 3.987 4.006 3.987 4.001 107,244 +0.00(+0.00%)
Sep 04, 2014 4.020 4.029 3.987 4.001 183,892 -0.03(-0.70%)
Sep 03, 2014 4.048 4.048 4.020 4.029 99,148 -0.02(-0.47%)
Sep 02, 2014 4.062 4.062 4.029 4.048 160,205 -0.01(-0.35%)
Aug 29, 2014 4.048 4.062 4.062 4.062 161,502 +0.00(+0.12%)
Aug 28, 2014 4.048 4.058 4.048 4.058 115,268 +0.00(+0.00%)
Aug 27, 2014 4.053 4.058 4.039 4.058 168,155 +0.00(+0.00%)
Aug 26, 2014 4.015 4.058 4.015 4.058 67,174 +0.03(+0.70%)
Aug 25, 2014 4.053 4.060 4.025 4.029 146,395 -0.02(-0.58%)
Aug 22, 2014 4.039 4.053 4.039 4.053 61,678 +0.01(+0.23%)
Aug 21, 2014 4.034 4.053 4.034 4.043 152,200 +0.01(+0.23%)
Aug 20, 2014 4.020 4.039 4.020 4.034 69,037 +0.02(+0.48%)
Aug 19, 2014 4.019 4.027 4.005 4.015 76,732 +0.00(+0.00%)
Aug 18, 2014 3.987 4.015 3.982 4.015 66,501 +0.02(+0.59%)
Aug 15, 2014 3.977 3.991 3.972 3.991 70,819 +0.01(+0.24%)
Aug 14, 2014 3.972 3.987 3.968 3.982 44,281 +0.01(+0.36%)
Aug 13, 2014 3.977 3.977 3.958 3.968 82,276 +0.01(+0.36%)
Aug 12, 2014 3.940 3.968 3.940 3.954 91,837 +0.00(+0.00%)
Aug 11, 2014 3.921 3.958 3.921 3.954 199,978 +0.02(+0.48%)
Aug 08, 2014 3.907 3.916 3.897 3.935 43,900 +0.03(+0.72%)
Aug 07, 2014 3.897 3.907 3.883 3.907 79,493 +0.01(+0.36%)
Aug 06, 2014 3.893 3.911 3.855 3.893 94,092 -0.00(-0.12%)
Aug 05, 2014 3.916 3.935 3.846 3.897 122,362 -0.02(-0.60%)
Aug 04, 2014 3.907 3.940 3.902 3.921 117,844 -0.00(-0.12%)
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.