Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.780 +0.030 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 31, 2020 4.220 4.220 4.038 4.082 87,175 -0.02(-0.46%)
Mar 30, 2020 4.045 4.126 3.913 4.101 44,907 -0.03(-0.76%)
Mar 27, 2020 4.082 4.176 3.982 4.132 75,984 -0.06(-1.49%)
Mar 26, 2020 4.095 4.242 4.076 4.195 69,561 +0.24(+6.17%)
Mar 25, 2020 3.401 3.951 3.401 3.951 78,050 +0.35(+9.82%)
Mar 24, 2020 3.438 3.670 3.426 3.598 109,884 +0.34(+10.46%)
Mar 23, 2020 3.488 3.513 3.213 3.257 84,903 -0.11(-3.16%)
Mar 20, 2020 3.201 3.569 3.201 3.363 252,747 +0.13(+4.06%)
Mar 19, 2020 3.438 3.544 2.938 3.232 288,381 -0.26(-7.51%)
Mar 18, 2020 3.938 4.001 3.482 3.494 52,528 -0.72(-17.06%)
Mar 17, 2020 4.420 4.420 4.101 4.213 46,751 -0.33(-7.16%)
Mar 16, 2020 4.601 4.601 4.163 4.538 49,101 -0.38(-7.73%)
Mar 13, 2020 4.652 4.919 4.597 4.919 121,710 +0.35(+7.58%)
Mar 12, 2020 4.331 4.640 4.306 4.572 73,608 -0.35(-7.16%)
Mar 11, 2020 5.011 5.011 4.906 4.925 70,983 -0.09(-1.70%)
Mar 10, 2020 5.042 5.131 4.838 5.010 50,636 -0.02(-0.40%)
Mar 09, 2020 4.993 5.073 4.356 5.030 107,289 -0.30(-5.68%)
Mar 06, 2020 5.364 5.364 5.234 5.333 74,513 -0.08(-1.49%)
Mar 05, 2020 5.438 5.452 5.377 5.413 62,364 -0.09(-1.69%)
Mar 04, 2020 5.531 5.531 5.475 5.506 60,122 -0.00(-0.06%)
Mar 03, 2020 5.605 5.611 5.475 5.509 41,064 -0.04(-0.72%)
Mar 02, 2020 5.413 5.550 5.407 5.550 71,002 +0.14(+2.63%)
Feb 28, 2020 5.605 5.605 5.389 5.407 99,566 -0.22(-3.96%)
Feb 27, 2020 5.803 5.803 5.605 5.630 63,358 -0.25(-4.21%)
Feb 26, 2020 5.605 5.893 5.605 5.877 102,567 +0.24(+4.17%)
Feb 25, 2020 5.853 5.854 5.642 5.642 101,119 -0.21(-3.59%)
Feb 24, 2020 5.847 5.946 5.809 5.853 51,873 -0.02(-0.26%)
Feb 21, 2020 5.921 5.921 5.860 5.868 19,880 -0.02(-0.41%)
Feb 20, 2020 5.809 5.908 5.809 5.892 23,979 +0.07(+1.21%)
Feb 19, 2020 5.834 5.853 5.822 5.822 23,333 -0.03(-0.58%)
Feb 18, 2020 5.840 5.859 5.840 5.856 27,500 +0.01(+0.16%)
Feb 14, 2020 5.840 5.890 5.828 5.847 36,529 +0.02(+0.34%)
Feb 13, 2020 5.814 5.842 5.802 5.827 120,397 +0.00(+0.00%)
Feb 12, 2020 5.802 5.831 5.802 5.827 38,657 +0.01(+0.21%)
Feb 11, 2020 5.778 5.851 5.778 5.814 89,708 +0.02(+0.32%)
Feb 10, 2020 5.814 5.814 5.778 5.796 37,021 +0.01(+0.18%)
Feb 07, 2020 5.772 5.814 5.772 5.786 34,564 -0.00(-0.07%)
Feb 06, 2020 5.808 5.814 5.790 5.790 40,307 -0.02(-0.32%)
Feb 05, 2020 5.814 5.814 5.804 5.808 33,614 -0.01(-0.11%)
Feb 04, 2020 5.784 5.845 5.784 5.814 22,424 +0.03(+0.53%)
Feb 03, 2020 5.822 5.822 5.778 5.784 44,738 +0.00(+0.00%)
Jan 31, 2020 5.790 5.790 5.758 5.784 25,271 +0.01(+0.21%)
Jan 30, 2020 5.704 5.797 5.704 5.772 107,131 +0.04(+0.75%)
Jan 29, 2020 5.808 5.821 5.729 5.729 34,590 -0.04(-0.64%)
Jan 28, 2020 5.741 5.813 5.741 5.765 50,440 +0.02(+0.35%)
Jan 27, 2020 5.784 5.784 5.737 5.745 41,948 -0.04(-0.67%)
Jan 24, 2020 5.790 5.821 5.741 5.784 55,923 +0.01(+0.11%)
Jan 23, 2020 5.716 5.784 5.716 5.778 80,191 +0.03(+0.60%)
Jan 22, 2020 5.704 5.765 5.704 5.743 106,749 +0.02(+0.37%)
Jan 21, 2020 5.735 5.741 5.710 5.722 52,606 -0.02(-0.32%)
Jan 17, 2020 5.757 5.757 5.741 5.741 5,869 +0.00(+0.00%)
Jan 16, 2020 5.747 5.796 5.722 5.741 75,589 +0.02(+0.34%)
Jan 15, 2020 5.697 5.733 5.685 5.721 47,589 +0.04(+0.64%)
Jan 14, 2020 5.594 5.697 5.560 5.685 60,732 +0.03(+0.54%)
Jan 13, 2020 5.588 5.679 5.515 5.654 81,939 +0.12(+2.09%)
Jan 10, 2020 5.527 5.557 5.484 5.539 64,638 -0.02(-0.27%)
Jan 09, 2020 5.575 5.575 5.496 5.554 41,687 +0.01(+0.16%)
Jan 08, 2020 5.533 5.546 5.472 5.545 55,646 +0.03(+0.58%)
Jan 07, 2020 5.496 5.527 5.460 5.513 65,978 +0.05(+0.97%)
Jan 06, 2020 5.442 5.481 5.442 5.460 62,524 +0.01(+0.11%)
Jan 03, 2020 5.484 5.496 5.429 5.454 48,026 -0.01(-0.11%)
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.