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, 2019 5.466 5.466 5.399 5.447 73,355 +0.01(+0.10%)
Dec 30, 2019 5.478 5.478 5.429 5.442 34,241 -0.04(-0.72%)
Dec 27, 2019 5.442 5.484 5.411 5.481 41,776 +0.03(+0.47%)
Dec 26, 2019 5.442 5.455 5.429 5.455 18,026 +0.03(+0.48%)
Dec 24, 2019 5.472 5.472 5.426 5.429 22,368 -0.01(-0.19%)
Dec 23, 2019 5.442 5.446 5.423 5.440 17,204 +0.01(+0.26%)
Dec 20, 2019 5.381 5.429 5.369 5.425 63,322 +0.01(+0.15%)
Dec 19, 2019 5.423 5.448 5.411 5.417 110,737 +0.01(+0.11%)
Dec 18, 2019 5.253 5.415 5.241 5.411 430,687 +0.19(+3.58%)
Dec 17, 2019 5.185 5.251 5.185 5.224 101,375 +0.03(+0.51%)
Dec 16, 2019 5.137 5.233 5.137 5.197 47,345 +0.08(+1.65%)
Dec 13, 2019 5.113 5.143 5.113 5.113 61,247 -0.01(-0.23%)
Dec 12, 2019 5.143 5.167 5.113 5.125 48,339 -0.02(-0.47%)
Dec 11, 2019 5.203 5.209 5.137 5.149 53,558 -0.01(-0.12%)
Dec 10, 2019 5.125 5.209 5.125 5.155 53,953 +0.02(+0.47%)
Dec 09, 2019 5.119 5.197 5.095 5.131 124,494 +0.00(+0.00%)
Dec 06, 2019 5.155 5.155 5.131 5.131 28,460 +0.01(+0.23%)
Dec 05, 2019 5.119 5.143 5.113 5.119 56,913 -0.01(-0.23%)
Dec 04, 2019 5.101 5.137 5.101 5.131 47,057 +0.02(+0.35%)
Dec 03, 2019 5.077 5.125 5.077 5.113 17,515 -0.01(-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.