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

High Income Securities Fund (NY: PCF )

6.690 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 5.121 5.151 5.110 5.151 15,334 +0.03(+0.57%)
Apr 29, 2019 5.127 5.145 5.115 5.121 60,547 -0.01(-0.11%)
Apr 26, 2019 5.092 5.145 5.075 5.127 23,837 +0.00(+0.00%)
Apr 25, 2019 5.127 5.168 5.086 5.127 34,515 -0.02(-0.45%)
Apr 24, 2019 5.157 5.180 5.121 5.151 108,052 -0.02(-0.46%)
Apr 23, 2019 5.180 5.192 5.149 5.174 49,297 -0.00(-0.06%)
Apr 22, 2019 5.174 5.192 5.168 5.177 22,153 -0.01(-0.17%)
Apr 18, 2019 5.186 5.204 5.186 5.186 25,370 -0.01(-0.23%)
Apr 17, 2019 5.204 5.209 5.192 5.198 20,304 -0.01(-0.23%)
Apr 16, 2019 5.209 5.229 5.204 5.209 31,249 +0.01(+0.11%)
Apr 15, 2019 5.209 5.233 5.204 5.204 31,523 -0.04(-0.67%)
Apr 12, 2019 5.251 5.251 5.239 5.239 6,981 +0.01(+0.11%)
Apr 11, 2019 5.262 5.268 5.233 5.233 9,817 -0.04(-0.67%)
Apr 10, 2019 5.256 5.268 5.256 5.268 10,337 +0.00(+0.03%)
Apr 09, 2019 5.262 5.274 5.262 5.267 6,018 -0.01(-0.14%)
Apr 08, 2019 5.268 5.279 5.268 5.274 16,337 -0.01(-0.11%)
Apr 05, 2019 5.274 5.292 5.274 5.280 3,916 +0.01(+0.11%)
Apr 04, 2019 5.286 5.292 5.274 5.274 10,895 -0.01(-0.22%)
Apr 03, 2019 5.286 5.292 5.286 5.286 17,575 -0.01(-0.18%)
Apr 02, 2019 5.298 5.298 5.286 5.295 13,847 -0.01(-0.26%)
Apr 01, 2019 5.303 5.319 5.298 5.309 11,821 +0.00(+0.00%)
Mar 29, 2019 5.292 5.309 5.292 5.309 30,818 +0.02(+0.31%)
Mar 28, 2019 5.303 5.303 5.292 5.293 14,651 -0.02(-0.31%)
Mar 27, 2019 5.286 5.315 5.286 5.309 23,927 +0.02(+0.33%)
Mar 26, 2019 5.327 5.339 5.292 5.292 55,977 -0.04(-0.66%)
Mar 25, 2019 5.315 5.333 5.315 5.327 395,120 +0.00(+0.00%)
Mar 22, 2019 5.374 5.374 5.327 5.327 21,283 -0.05(-0.98%)
Mar 21, 2019 5.374 5.386 5.349 5.380 23,990 +0.05(+0.99%)
Mar 20, 2019 5.344 5.344 5.315 5.327 14,116 -0.01(-0.22%)
Mar 19, 2019 5.362 5.366 5.339 5.339 18,365 -0.03(-0.52%)
Mar 18, 2019 5.321 5.444 5.321 5.366 144,084 +0.05(+0.85%)
Mar 15, 2019 5.364 5.371 5.309 5.321 46,142 -0.04(-0.66%)
Mar 14, 2019 5.368 5.380 5.356 5.356 57,048 -0.02(-0.33%)
Mar 13, 2019 5.374 5.386 5.374 5.374 55,533 +0.00(+0.00%)
Mar 12, 2019 5.374 5.386 5.369 5.374 66,850 -0.01(-0.11%)
Mar 11, 2019 5.362 5.380 5.362 5.380 8,329 +0.01(+0.22%)
Mar 08, 2019 5.344 5.368 5.339 5.368 35,245 +0.03(+0.65%)
Mar 07, 2019 5.327 5.350 5.327 5.333 57,380 -0.02(-0.32%)
Mar 06, 2019 5.350 5.362 5.333 5.350 46,687 -0.01(-0.11%)
Mar 05, 2019 5.344 5.362 5.327 5.356 98,611 -0.01(-0.11%)
Mar 04, 2019 5.327 5.362 5.315 5.362 153,790 +0.04(+0.66%)
Mar 01, 2019 5.344 5.344 5.321 5.327 56,699 -0.02(-0.33%)
Feb 28, 2019 5.344 5.356 5.309 5.344 125,906 +0.00(+0.00%)
Feb 27, 2019 5.362 5.368 5.333 5.344 145,320 -0.02(-0.44%)
Feb 26, 2019 5.368 5.377 5.344 5.368 87,749 -0.01(-0.11%)
Feb 25, 2019 5.368 5.386 5.362 5.374 144,828 -0.01(-0.11%)
Feb 22, 2019 5.386 5.386 5.368 5.380 62,318 -0.01(-0.11%)
Feb 21, 2019 5.368 5.386 5.368 5.386 75,507 +0.01(+0.22%)
Feb 20, 2019 5.368 5.380 5.368 5.374 50,276 -0.01(-0.11%)
Feb 19, 2019 5.356 5.380 5.356 5.380 28,041 +0.02(+0.44%)
Feb 15, 2019 5.350 5.368 5.350 5.356 42,396 -0.03(-0.55%)
Feb 14, 2019 5.356 5.386 5.339 5.386 61,480 +0.02(+0.33%)
Feb 13, 2019 5.368 5.368 5.344 5.368 22,575 -0.01(-0.11%)
Feb 12, 2019 5.362 5.374 5.286 5.374 46,377 +0.02(+0.33%)
Feb 11, 2019 5.374 5.380 5.356 5.356 164,161 -0.02(-0.44%)
Feb 08, 2019 5.344 5.380 5.339 5.380 129,404 +0.07(+1.41%)
Feb 07, 2019 5.298 5.309 5.292 5.305 53,288 +0.00(+0.03%)
Feb 06, 2019 5.286 5.309 5.286 5.303 46,301 -0.01(-0.11%)
Feb 05, 2019 5.309 5.312 5.303 5.309 16,653 +0.00(+0.00%)
Feb 04, 2019 5.303 5.309 5.298 5.309 77,940 +0.00(+0.06%)
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.