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 (%)
Nov 30, 2016 4.173 4.189 4.173 4.189 47,183 +0.02(+0.38%)
Nov 29, 2016 4.152 4.194 4.152 4.173 33,793 +0.01(+0.13%)
Nov 28, 2016 4.152 4.204 4.152 4.168 52,633 -0.01(-0.25%)
Nov 25, 2016 4.152 4.179 4.152 4.178 22,038 +0.04(+0.89%)
Nov 23, 2016 4.141 4.141 4.141 0 -0.01(-0.25%)
Nov 22, 2016 4.120 4.152 4.115 4.152 91,113 +0.05(+1.28%)
Nov 21, 2016 4.068 4.099 4.068 4.099 100,290 +0.02(+0.53%)
Nov 18, 2016 4.062 4.104 4.057 4.078 45,031 +0.00(+0.00%)
Nov 17, 2016 4.073 4.078 4.062 4.078 25,965 +0.02(+0.39%)
Nov 16, 2016 4.067 4.090 4.027 4.062 38,904 -0.04(-1.02%)
Nov 15, 2016 4.057 4.104 4.057 4.104 45,466 +0.04(+0.90%)
Nov 14, 2016 4.046 4.125 4.031 4.067 77,379 +0.03(+0.78%)
Nov 11, 2016 3.989 4.052 3.989 4.036 32,002 +0.03(+0.78%)
Nov 10, 2016 4.057 4.062 3.979 4.004 147,346 -0.04(-1.03%)
Nov 09, 2016 4.057 4.094 4.046 4.046 67,671 -0.04(-0.90%)
Nov 08, 2016 4.062 4.093 4.036 4.083 26,422 +0.01(+0.13%)
Nov 07, 2016 4.073 4.099 4.062 4.078 74,047 +0.04(+1.04%)
Nov 04, 2016 4.078 4.078 4.036 4.036 30,546 -0.04(-0.90%)
Nov 03, 2016 4.083 4.083 4.057 4.073 58,090 -0.02(-0.38%)
Nov 02, 2016 4.073 4.088 4.067 4.088 78,762 -0.02(-0.38%)
Nov 01, 2016 4.135 4.135 4.093 4.104 34,369 -0.02(-0.51%)
Oct 31, 2016 4.130 4.130 4.109 4.125 33,267 +0.02(+0.38%)
Oct 28, 2016 4.146 4.146 4.109 4.109 47,086 -0.03(-0.63%)
Oct 27, 2016 4.146 4.146 4.126 4.135 64,404 -0.01(-0.25%)
Oct 26, 2016 4.135 4.146 4.122 4.146 36,682 +0.01(+0.13%)
Oct 25, 2016 4.114 4.141 4.114 4.141 68,918 +0.02(+0.51%)
Oct 24, 2016 4.114 4.125 4.109 4.120 31,943 +0.01(+0.13%)
Oct 21, 2016 4.099 4.120 4.091 4.114 50,097 +0.02(+0.51%)
Oct 20, 2016 4.099 4.104 4.086 4.093 46,513 -0.00(-0.11%)
Oct 19, 2016 4.077 4.098 4.077 4.098 40,239 +0.02(+0.38%)
Oct 18, 2016 4.067 4.083 4.067 4.083 60,565 +0.02(+0.51%)
Oct 17, 2016 4.098 4.098 4.062 4.062 41,419 -0.04(-1.02%)
Oct 14, 2016 4.103 4.109 4.093 4.103 123,617 +0.01(+0.25%)
Oct 13, 2016 4.077 4.103 4.067 4.093 55,216 -0.01(-0.25%)
Oct 12, 2016 4.124 4.124 4.077 4.103 58,118 -0.02(-0.38%)
Oct 11, 2016 4.129 4.140 4.098 4.119 58,987 -0.02(-0.50%)
Oct 10, 2016 4.140 4.156 4.135 4.140 34,785 +0.02(+0.51%)
Oct 07, 2016 4.145 4.145 4.114 4.119 53,131 -0.02(-0.38%)
Oct 06, 2016 4.135 4.144 4.119 4.135 26,377 -0.01(-0.13%)
Oct 05, 2016 4.145 4.171 4.129 4.140 39,553 -0.01(-0.25%)
Oct 04, 2016 4.156 4.161 4.124 4.150 50,571 -0.01(-0.13%)
Oct 03, 2016 4.161 4.176 4.156 4.156 39,783 -0.03(-0.62%)
Sep 30, 2016 4.182 4.202 4.171 4.182 49,624 +0.02(+0.38%)
Sep 29, 2016 4.208 4.213 4.156 4.166 57,155 -0.05(-1.11%)
Sep 28, 2016 4.208 4.234 4.208 4.213 30,671 -0.01(-0.12%)
Sep 27, 2016 4.156 4.218 4.156 4.218 57,821 +0.08(+1.89%)
Sep 26, 2016 4.192 4.202 4.140 4.140 90,939 -0.06(-1.37%)
Sep 23, 2016 4.176 4.197 4.171 4.197 44,000 +0.03(+0.75%)
Sep 22, 2016 4.161 4.197 4.140 4.166 86,415 +0.03(+0.76%)
Sep 21, 2016 4.124 4.140 4.119 4.135 48,860 +0.02(+0.39%)
Sep 20, 2016 4.119 4.129 4.119 4.119 34,728 +0.01(+0.25%)
Sep 19, 2016 4.113 4.134 4.108 4.108 52,929 +0.02(+0.38%)
Sep 16, 2016 4.093 4.139 4.087 4.093 97,166 +0.01(+0.13%)
Sep 15, 2016 4.087 4.119 4.082 4.087 50,272 -0.01(-0.13%)
Sep 14, 2016 4.041 4.098 4.041 4.093 99,593 +0.05(+1.16%)
Sep 13, 2016 4.077 4.108 4.046 4.046 83,736 -0.07(-1.64%)
Sep 12, 2016 4.093 4.129 4.056 4.113 93,773 +0.00(+0.00%)
Sep 09, 2016 4.181 4.181 4.113 4.113 102,547 -0.07(-1.74%)
Sep 08, 2016 4.191 4.197 4.173 4.186 51,655 +0.01(+0.12%)
Sep 07, 2016 4.181 4.186 4.171 4.181 55,677 +0.01(+0.16%)
Sep 06, 2016 4.165 4.191 4.160 4.174 71,065 -0.00(-0.04%)
Sep 02, 2016 4.160 4.176 4.176 4.176 72,395 +0.02(+0.50%)
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.