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 (%)
Mar 30, 2012 3.449 3.473 3.434 3.473 73,104 +0.02(+0.72%)
Mar 29, 2012 3.453 3.486 3.420 3.449 95,651 -0.04(-1.18%)
Mar 28, 2012 3.473 3.490 3.462 3.490 85,046 +0.02(+0.47%)
Mar 27, 2012 3.404 3.483 3.395 3.473 131,782 +0.06(+1.68%)
Mar 26, 2012 3.391 3.424 3.391 3.416 129,780 +0.04(+1.22%)
Mar 23, 2012 3.436 3.441 3.375 3.375 98,638 -0.04(-1.20%)
Mar 22, 2012 3.395 3.449 3.395 3.416 75,595 +0.01(+0.24%)
Mar 21, 2012 3.478 3.478 3.408 3.408 102,776 -0.05(-1.38%)
Mar 20, 2012 3.423 3.459 3.398 3.455 81,808 +0.03(+0.96%)
Mar 19, 2012 3.390 3.455 3.390 3.423 91,250 +0.00(+0.00%)
Mar 16, 2012 3.480 3.480 3.423 3.423 81,573 -0.03(-0.83%)
Mar 15, 2012 3.525 3.525 3.447 3.451 77,063 -0.04(-1.29%)
Mar 14, 2012 3.480 3.517 3.443 3.496 177,149 +0.02(+0.47%)
Mar 13, 2012 3.439 3.480 3.414 3.480 225,616 +0.06(+1.79%)
Mar 12, 2012 3.410 3.423 3.386 3.419 227,878 +0.03(+0.84%)
Mar 09, 2012 3.390 3.451 3.369 3.390 162,882 +0.00(+0.12%)
Mar 08, 2012 3.386 3.386 3.341 3.386 231,561 +0.02(+0.49%)
Mar 07, 2012 3.369 3.378 3.329 3.369 352,501 +0.02(+0.49%)
Mar 06, 2012 3.374 3.374 3.333 3.353 100,080 +0.00(+0.00%)
Mar 05, 2012 3.439 3.439 3.353 3.353 163,843 -0.04(-1.32%)
Mar 02, 2012 3.427 3.427 3.394 3.398 357,962 -0.02(-0.48%)
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.