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 UNCHANGED
Streaming Delayed 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, 2013 3.605 3.605 3.583 3.596 179,178 -0.01(-0.24%)
Apr 29, 2013 3.614 3.614 3.592 3.605 91,576 +0.01(+0.37%)
Apr 26, 2013 3.566 3.596 3.592 3.592 109,502 +0.00(+0.00%)
Apr 25, 2013 3.574 3.601 3.574 3.592 145,048 +0.01(+0.25%)
Apr 24, 2013 3.579 3.587 3.562 3.583 116,343 +0.00(+0.12%)
Apr 23, 2013 3.557 3.579 3.544 3.579 167,219 +0.04(+1.24%)
Apr 22, 2013 3.522 3.557 3.522 3.535 95,941 +0.01(+0.24%)
Apr 19, 2013 3.518 3.535 3.518 3.526 72,536 +0.01(+0.25%)
Apr 18, 2013 3.540 3.540 3.513 3.518 63,634 -0.01(-0.37%)
Apr 17, 2013 3.531 3.548 3.518 3.531 118,582 -0.03(-0.74%)
Apr 16, 2013 3.557 3.557 3.531 3.557 83,064 +0.03(+0.74%)
Apr 15, 2013 3.540 3.553 3.531 3.531 67,729 -0.02(-0.62%)
Apr 12, 2013 3.557 3.570 3.544 3.553 101,120 -0.03(-0.73%)
Apr 11, 2013 3.553 3.582 3.548 3.579 123,846 +0.01(+0.37%)
Apr 10, 2013 3.540 3.570 3.540 3.566 117,133 +0.00(+0.00%)
Apr 09, 2013 3.522 3.566 3.522 3.566 103,954 +0.04(+0.99%)
Apr 08, 2013 3.518 3.540 3.513 3.531 49,284 -0.00(-0.12%)
Apr 05, 2013 3.505 3.544 3.487 3.535 81,276 +0.01(+0.25%)
Apr 04, 2013 3.518 3.544 3.518 3.526 71,599 -0.01(-0.25%)
Apr 03, 2013 3.548 3.553 3.535 3.535 64,008 -0.02(-0.49%)
Apr 02, 2013 3.544 3.566 3.544 3.553 96,300 +0.00(+0.00%)
Apr 01, 2013 3.557 3.579 3.553 3.553 76,449 -0.04(-0.98%)
Mar 28, 2013 3.575 3.588 3.553 3.588 274,366 +0.02(+0.61%)
Mar 27, 2013 3.544 3.566 3.535 3.566 53,472 -0.00(-0.12%)
Mar 26, 2013 3.544 3.575 3.544 3.570 67,135 +0.03(+0.74%)
Mar 25, 2013 3.566 3.570 3.544 3.544 74,986 -0.04(-1.10%)
Mar 22, 2013 3.566 3.583 3.557 3.583 143,514 +0.02(+0.61%)
Mar 21, 2013 3.553 3.575 3.548 3.561 178,756 +0.01(+0.37%)
Mar 20, 2013 3.553 3.553 3.531 3.548 64,779 +0.00(+0.11%)
Mar 19, 2013 3.505 3.544 3.505 3.544 126,681 +0.03(+0.74%)
Mar 18, 2013 3.488 3.531 3.488 3.518 137,565 -0.00(-0.12%)
Mar 15, 2013 3.510 3.525 3.505 3.523 127,731 -0.01(-0.25%)
Mar 14, 2013 3.536 3.553 3.523 3.531 115,607 -0.01(-0.37%)
Mar 13, 2013 3.536 3.549 3.527 3.544 117,465 -0.01(-0.25%)
Mar 12, 2013 3.553 3.562 3.536 3.553 85,648 -0.01(-0.37%)
Mar 11, 2013 3.540 3.579 3.531 3.566 150,899 +0.03(+0.74%)
Mar 08, 2013 3.518 3.549 3.518 3.540 163,627 +0.01(+0.25%)
Mar 07, 2013 3.531 3.553 3.527 3.531 125,935 -0.00(-0.12%)
Mar 06, 2013 3.527 3.553 3.514 3.536 141,688 -0.01(-0.36%)
Mar 05, 2013 3.518 3.562 3.514 3.548 153,867 +0.01(+0.36%)
Mar 04, 2013 3.505 3.549 3.505 3.536 192,324 +0.01(+0.25%)
Mar 01, 2013 3.488 3.531 3.488 3.527 114,374 +0.00(+0.12%)
Feb 28, 2013 3.523 3.540 3.518 3.523 112,858 +0.00(+0.00%)
Feb 27, 2013 3.488 3.527 3.488 3.523 170,492 +0.01(+0.37%)
Feb 26, 2013 3.527 3.536 3.510 3.510 113,758 -0.01(-0.25%)
Feb 25, 2013 3.536 3.557 3.518 3.518 98,959 -0.02(-0.49%)
Feb 22, 2013 3.549 3.562 3.531 3.536 159,645 -0.02(-0.61%)
Feb 21, 2013 3.570 3.570 3.536 3.557 186,143 -0.00(-0.12%)
Feb 20, 2013 3.575 3.579 3.557 3.562 56,081 -0.02(-0.50%)
Feb 19, 2013 3.562 3.584 3.558 3.580 83,105 +0.01(+0.24%)
Feb 15, 2013 3.562 3.571 3.558 3.571 49,858 +0.02(+0.49%)
Feb 14, 2013 3.558 3.571 3.554 3.554 51,125 -0.00(-0.12%)
Feb 13, 2013 3.558 3.562 3.549 3.558 80,987 -0.01(-0.24%)
Feb 12, 2013 3.554 3.584 3.554 3.567 122,261 +0.00(+0.12%)
Feb 11, 2013 3.571 3.588 3.554 3.562 173,011 -0.03(-0.96%)
Feb 08, 2013 3.575 3.597 3.575 3.597 147,261 +0.01(+0.24%)
Feb 07, 2013 3.588 3.623 3.580 3.588 115,791 -0.03(-0.72%)
Feb 06, 2013 3.562 3.658 3.562 3.614 307,105 +0.05(+1.34%)
Feb 04, 2013 3.588 3.588 3.554 3.567 107,512 -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.