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 30, 2016 4.326 4.326 4.326 0 +0.00(+0.00%)
Dec 29, 2016 4.331 4.357 4.315 4.326 19,601 -0.02(-0.36%)
Dec 28, 2016 4.299 4.352 4.299 4.341 29,049 +0.04(+0.98%)
Dec 27, 2016 4.299 4.306 4.289 4.299 44,080 -0.01(-0.12%)
Dec 23, 2016 4.305 4.305 4.305 0 -0.01(-0.24%)
Dec 22, 2016 4.283 4.325 4.283 4.315 37,172 +0.05(+1.24%)
Dec 21, 2016 4.273 4.289 4.215 4.262 73,473 -0.03(-0.73%)
Dec 20, 2016 4.309 4.320 4.267 4.293 35,610 -0.02(-0.37%)
Dec 19, 2016 4.293 4.309 4.288 4.309 13,577 +0.02(+0.49%)
Dec 16, 2016 4.236 4.341 4.236 4.288 57,358 +0.04(+0.99%)
Dec 15, 2016 4.225 4.251 4.225 4.246 28,077 +0.01(+0.25%)
Dec 14, 2016 4.246 4.257 4.230 4.236 75,651 -0.01(-0.12%)
Dec 13, 2016 4.236 4.251 4.225 4.241 243,148 +0.02(+0.37%)
Dec 12, 2016 4.251 4.251 4.225 4.225 37,658 -0.01(-0.25%)
Dec 09, 2016 4.194 4.238 4.194 4.236 90,493 +0.03(+0.62%)
Dec 08, 2016 4.173 4.209 4.173 4.209 69,146 +0.02(+0.38%)
Dec 07, 2016 4.178 4.215 4.178 4.194 248,750 +0.02(+0.38%)
Dec 06, 2016 4.183 4.188 4.162 4.178 143,719 +0.02(+0.38%)
Dec 05, 2016 4.162 4.173 4.152 4.162 52,530 -0.02(-0.38%)
Dec 02, 2016 4.146 4.178 4.146 4.178 77,053 +0.02(+0.51%)
Dec 01, 2016 4.173 4.179 4.131 4.157 62,722 -0.03(-0.75%)
Nov 30, 2016 4.173 4.188 4.173 4.188 47,185 +0.02(+0.38%)
Nov 29, 2016 4.152 4.194 4.152 4.173 33,795 +0.01(+0.13%)
Nov 28, 2016 4.152 4.204 4.152 4.167 52,635 -0.01(-0.25%)
Nov 25, 2016 4.152 4.179 4.152 4.178 22,039 +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 91,117 +0.05(+1.28%)
Nov 21, 2016 4.068 4.099 4.068 4.099 100,295 +0.02(+0.53%)
Nov 18, 2016 4.062 4.104 4.057 4.078 45,033 +0.00(+0.00%)
Nov 17, 2016 4.072 4.078 4.062 4.078 25,966 +0.02(+0.39%)
Nov 16, 2016 4.067 4.090 4.027 4.062 38,906 -0.04(-1.02%)
Nov 15, 2016 4.057 4.104 4.057 4.104 45,468 +0.04(+0.90%)
Nov 14, 2016 4.046 4.125 4.030 4.067 77,383 +0.03(+0.78%)
Nov 11, 2016 3.989 4.051 3.989 4.036 32,004 +0.03(+0.78%)
Nov 10, 2016 4.057 4.062 3.979 4.004 147,353 -0.04(-1.03%)
Nov 09, 2016 4.057 4.094 4.046 4.046 67,674 -0.04(-0.90%)
Nov 08, 2016 4.062 4.093 4.036 4.083 26,423 +0.01(+0.13%)
Nov 07, 2016 4.072 4.098 4.062 4.078 74,051 +0.04(+1.04%)
Nov 04, 2016 4.078 4.078 4.036 4.036 30,548 -0.04(-0.90%)
Nov 03, 2016 4.083 4.083 4.057 4.072 58,093 -0.02(-0.38%)
Nov 02, 2016 4.072 4.088 4.067 4.088 78,766 -0.02(-0.38%)
Nov 01, 2016 4.135 4.135 4.093 4.104 34,371 -0.02(-0.51%)
Oct 31, 2016 4.130 4.130 4.109 4.125 33,268 +0.02(+0.38%)
Oct 28, 2016 4.146 4.146 4.109 4.109 47,089 -0.03(-0.63%)
Oct 27, 2016 4.146 4.146 4.126 4.135 64,407 -0.01(-0.25%)
Oct 26, 2016 4.135 4.146 4.122 4.146 36,684 +0.01(+0.13%)
Oct 25, 2016 4.114 4.140 4.114 4.140 68,921 +0.02(+0.51%)
Oct 24, 2016 4.114 4.125 4.109 4.119 31,944 +0.01(+0.13%)
Oct 21, 2016 4.098 4.119 4.091 4.114 50,099 +0.02(+0.51%)
Oct 20, 2016 4.098 4.104 4.085 4.093 46,515 -0.00(-0.11%)
Oct 19, 2016 4.077 4.098 4.077 4.098 40,241 +0.02(+0.38%)
Oct 18, 2016 4.067 4.082 4.066 4.082 60,568 +0.02(+0.51%)
Oct 17, 2016 4.098 4.098 4.062 4.062 41,421 -0.04(-1.02%)
Oct 14, 2016 4.103 4.108 4.093 4.103 123,622 +0.01(+0.25%)
Oct 13, 2016 4.077 4.103 4.067 4.093 55,219 -0.01(-0.25%)
Oct 12, 2016 4.124 4.124 4.077 4.103 58,121 -0.02(-0.38%)
Oct 11, 2016 4.129 4.140 4.098 4.119 58,990 -0.02(-0.50%)
Oct 10, 2016 4.140 4.155 4.135 4.140 34,786 +0.02(+0.51%)
Oct 07, 2016 4.145 4.145 4.114 4.119 53,134 -0.02(-0.38%)
Oct 06, 2016 4.135 4.144 4.119 4.135 26,378 -0.01(-0.13%)
Oct 05, 2016 4.145 4.171 4.129 4.140 39,554 -0.01(-0.25%)
Oct 04, 2016 4.155 4.161 4.124 4.150 50,573 -0.01(-0.13%)
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.