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 (%)
Dec 31, 2010 3.163 3.178 3.155 3.178 66,192 +0.03(+1.09%)
Dec 30, 2010 3.174 3.182 3.133 3.144 51,653 -0.01(-0.24%)
Dec 29, 2010 3.144 3.183 3.140 3.152 44,716 +0.01(+0.24%)
Dec 28, 2010 3.193 3.201 3.144 3.144 65,348 -0.04(-1.31%)
Dec 27, 2010 3.186 3.190 3.156 3.186 30,643 +0.02(+0.60%)
Dec 23, 2010 3.155 3.205 3.125 3.167 73,696 +0.03(+0.84%)
Dec 22, 2010 3.144 3.178 3.114 3.140 130,264 +0.00(+0.00%)
Dec 21, 2010 3.099 3.140 3.057 3.140 62,690 +0.05(+1.52%)
Dec 20, 2010 3.127 3.131 3.082 3.093 78,236 -0.04(-1.32%)
Dec 17, 2010 3.105 3.139 3.097 3.135 92,121 +0.03(+0.97%)
Dec 16, 2010 3.040 3.150 3.033 3.105 137,863 +0.07(+2.36%)
Dec 15, 2010 3.010 3.033 3.003 3.033 92,665 +0.02(+0.50%)
Dec 14, 2010 3.037 3.048 2.984 3.018 118,103 -0.02(-0.62%)
Dec 13, 2010 3.135 3.146 3.027 3.037 181,431 -0.10(-3.13%)
Dec 10, 2010 3.176 3.176 3.120 3.135 64,589 -0.04(-1.19%)
Dec 09, 2010 3.150 3.172 3.120 3.172 48,848 +0.02(+0.60%)
Dec 08, 2010 3.206 3.206 3.154 3.154 71,935 -0.05(-1.42%)
Dec 07, 2010 3.203 3.206 3.176 3.199 60,215 -0.01(-0.24%)
Dec 06, 2010 3.222 3.225 3.195 3.206 84,110 -0.01(-0.35%)
Dec 03, 2010 3.210 3.218 3.191 3.218 70,861 +0.02(+0.47%)
Dec 02, 2010 3.229 3.233 3.199 3.203 112,170 -0.02(-0.47%)
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.