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, 2008 1.783 1.876 1.776 1.776 177,626 +0.01(+0.40%)
Dec 30, 2008 1.758 1.794 1.755 1.769 200,696 +0.01(+0.61%)
Dec 29, 2008 1.741 1.794 1.698 1.758 265,222 +0.04(+2.48%)
Dec 26, 2008 1.741 1.840 1.709 1.716 0 -0.04(-2.23%)
Dec 24, 2008 1.794 1.829 1.741 1.755 185,320 -0.02(-1.20%)
Dec 23, 2008 1.741 1.812 1.691 1.776 234,805 +0.01(+0.81%)
Dec 22, 2008 1.769 1.780 1.723 1.762 212,768 +0.08(+4.64%)
Dec 19, 2008 1.684 1.744 1.655 1.684 267,108 +0.11(+6.76%)
Dec 18, 2008 1.524 1.620 1.513 1.577 229,467 +0.05(+3.02%)
Dec 17, 2008 1.538 1.563 1.531 1.531 275,616 -0.03(-1.82%)
Dec 16, 2008 1.517 1.581 1.517 1.559 239,452 +0.05(+3.05%)
Dec 15, 2008 1.517 1.613 1.513 1.513 171,596 +0.00(+0.24%)
Dec 12, 2008 1.453 1.557 1.442 1.510 0 -0.04(-2.52%)
Dec 11, 2008 1.520 1.563 1.510 1.549 237,775 -0.05(-3.33%)
Dec 10, 2008 1.599 1.652 1.563 1.602 169,082 -0.04(-2.59%)
Dec 09, 2008 1.662 1.705 1.602 1.645 111,169 -0.09(-5.12%)
Dec 08, 2008 1.730 1.773 1.709 1.733 105,578 +0.00(+0.21%)
Dec 05, 2008 1.723 1.794 1.641 1.730 0 -0.03(-1.62%)
Dec 04, 2008 1.691 1.758 1.687 1.758 100,511 +0.04(+2.07%)
Dec 03, 2008 1.702 1.765 1.695 1.723 96,227 +0.01(+0.62%)
Dec 02, 2008 1.741 1.844 1.670 1.712 135,137 +0.01(+0.84%)
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.