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

High Income Securities Fund (NY: PCF )

6.560 +0.040 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2012 3.420 3.462 3.416 3.462 93,799 +0.04(+1.10%)
Apr 27, 2012 3.433 3.466 3.420 3.425 60,505 -0.03(-0.97%)
Apr 26, 2012 3.425 3.458 3.425 3.458 46,576 +0.02(+0.48%)
Apr 25, 2012 3.433 3.470 3.420 3.441 81,772 +0.00(+0.12%)
Apr 24, 2012 3.416 3.458 3.416 3.437 60,555 +0.02(+0.61%)
Apr 23, 2012 3.404 3.445 3.387 3.416 103,751 -0.01(-0.24%)
Apr 20, 2012 3.445 3.450 3.425 3.425 59,289 -0.02(-0.44%)
Apr 19, 2012 3.485 3.485 3.406 3.440 128,944 -0.01(-0.36%)
Apr 18, 2012 3.485 3.485 3.444 3.452 99,685 -0.03(-0.83%)
Apr 17, 2012 3.506 3.518 3.456 3.481 90,840 +0.00(+0.00%)
Apr 16, 2012 3.510 3.518 3.460 3.481 90,421 -0.02(-0.59%)
Apr 13, 2012 3.498 3.502 3.481 3.502 80,590 +0.02(+0.72%)
Apr 12, 2012 3.465 3.498 3.460 3.477 67,727 -0.01(-0.36%)
Apr 11, 2012 3.456 3.489 3.435 3.489 92,383 +0.03(+0.96%)
Apr 10, 2012 3.489 3.510 3.423 3.456 154,200 -0.04(-1.19%)
Apr 09, 2012 3.465 3.498 3.444 3.498 44,230 +0.01(+0.36%)
Apr 05, 2012 3.469 3.494 3.453 3.485 50,494 -0.01(-0.36%)
Apr 04, 2012 3.485 3.498 3.460 3.498 58,800 -0.02(-0.71%)
Apr 03, 2012 3.494 3.523 3.477 3.523 51,020 -0.00(-0.12%)
Apr 02, 2012 3.506 3.539 3.477 3.527 99,177 +0.02(+0.59%)
Mar 30, 2012 3.481 3.506 3.467 3.506 72,424 +0.02(+0.72%)
Mar 29, 2012 3.485 3.518 3.452 3.481 94,761 -0.04(-1.18%)
Mar 28, 2012 3.506 3.523 3.494 3.523 84,256 +0.02(+0.47%)
Mar 27, 2012 3.435 3.515 3.427 3.506 130,557 +0.06(+1.68%)
Mar 26, 2012 3.423 3.456 3.423 3.448 128,573 +0.04(+1.22%)
Mar 23, 2012 3.469 3.473 3.406 3.406 97,721 -0.04(-1.20%)
Mar 22, 2012 3.427 3.481 3.427 3.448 74,892 +0.01(+0.24%)
Mar 21, 2012 3.510 3.510 3.440 3.440 101,821 -0.05(-1.38%)
Mar 20, 2012 3.455 3.492 3.430 3.488 81,047 +0.03(+0.96%)
Mar 19, 2012 3.422 3.488 3.422 3.455 90,401 +0.00(+0.00%)
Mar 16, 2012 3.513 3.513 3.455 3.455 80,814 -0.03(-0.83%)
Mar 15, 2012 3.558 3.558 3.480 3.484 76,347 -0.05(-1.29%)
Mar 14, 2012 3.513 3.550 3.475 3.529 175,502 +0.02(+0.47%)
Mar 13, 2012 3.471 3.513 3.446 3.513 223,518 +0.06(+1.79%)
Mar 12, 2012 3.442 3.455 3.418 3.451 225,759 +0.03(+0.84%)
Mar 09, 2012 3.422 3.484 3.401 3.422 161,368 +0.00(+0.12%)
Mar 08, 2012 3.418 3.418 3.372 3.418 229,408 +0.02(+0.49%)
Mar 07, 2012 3.401 3.409 3.360 3.401 349,224 +0.02(+0.49%)
Mar 06, 2012 3.405 3.405 3.364 3.385 99,150 +0.00(+0.00%)
Mar 05, 2012 3.471 3.471 3.385 3.385 162,320 -0.05(-1.32%)
Mar 02, 2012 3.459 3.459 3.426 3.430 354,634 -0.02(-0.48%)
Mar 01, 2012 3.430 3.467 3.422 3.447 183,817 +0.03(+0.97%)
Feb 29, 2012 3.438 3.438 3.380 3.414 133,303 -0.01(-0.36%)
Feb 28, 2012 3.389 3.426 3.376 3.426 115,631 +0.04(+1.22%)
Feb 27, 2012 3.385 3.393 3.364 3.385 125,674 +0.00(+0.12%)
Feb 24, 2012 3.393 3.401 3.360 3.380 159,900 +0.00(+0.00%)
Feb 23, 2012 3.389 3.396 3.360 3.380 101,737 +0.00(+0.00%)
Feb 22, 2012 3.364 3.382 3.356 3.380 86,152 +0.02(+0.49%)
Feb 21, 2012 3.356 3.364 3.319 3.364 93,827 +0.02(+0.54%)
Feb 17, 2012 3.346 3.362 3.321 3.346 57,174 +0.00(+0.03%)
Feb 16, 2012 3.358 3.366 3.334 3.345 98,656 +0.00(+0.10%)
Feb 15, 2012 3.346 3.379 3.326 3.342 77,209 +0.00(+0.00%)
Feb 14, 2012 3.370 3.379 3.288 3.342 173,325 -0.04(-1.21%)
Feb 13, 2012 3.383 3.383 3.346 3.383 84,450 +0.02(+0.61%)
Feb 10, 2012 3.334 3.362 3.329 3.362 71,806 +0.00(+0.00%)
Feb 09, 2012 3.325 3.362 3.325 3.362 81,961 +0.05(+1.36%)
Feb 08, 2012 3.325 3.325 3.317 3.317 73,068 -0.01(-0.25%)
Feb 07, 2012 3.309 3.342 3.309 3.325 89,780 -0.01(-0.25%)
Feb 06, 2012 3.321 3.334 3.301 3.334 55,023 -0.02(-0.61%)
Feb 03, 2012 3.284 3.354 3.284 3.354 69,947 +0.05(+1.49%)
Feb 02, 2012 3.305 3.313 3.280 3.305 80,787 +0.00(+0.00%)
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.