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 (%)
May 31, 2005 2.689 2.703 2.675 2.685 184,963 +0.00(+0.00%)
May 27, 2005 2.664 2.689 2.660 2.685 138,229 +0.02(+0.93%)
May 26, 2005 2.653 2.660 2.646 2.660 77,701 +0.01(+0.54%)
May 25, 2005 2.657 2.657 2.625 2.646 139,637 -0.01(-0.27%)
May 24, 2005 2.629 2.653 2.629 2.653 297,574 +0.01(+0.40%)
May 23, 2005 2.614 2.643 2.614 2.643 121,056 +0.02(+0.95%)
May 20, 2005 2.636 2.636 2.604 2.618 149,209 -0.02(-0.81%)
May 19, 2005 2.632 2.650 2.629 2.639 48,422 +0.00(+0.13%)
May 18, 2005 2.650 2.653 2.629 2.636 149,490 +0.01(+0.27%)
May 17, 2005 2.643 2.643 2.614 2.629 227,192 -0.02(-0.94%)
May 16, 2005 2.639 2.653 2.629 2.653 119,367 +0.02(+0.81%)
May 13, 2005 2.660 2.660 2.625 2.632 102,475 -0.03(-1.07%)
May 12, 2005 2.646 2.660 2.621 2.660 119,930 +0.03(+1.13%)
May 11, 2005 2.646 2.650 2.631 2.631 80,235 -0.02(-0.59%)
May 10, 2005 2.643 2.646 2.629 2.646 85,865 +0.01(+0.40%)
May 09, 2005 2.629 2.639 2.621 2.636 90,651 +0.02(+0.82%)
May 06, 2005 2.604 2.632 2.604 2.614 81,361 -0.01(-0.27%)
May 05, 2005 2.604 2.625 2.604 2.621 41,947 -0.00(-0.14%)
May 04, 2005 2.621 2.625 2.604 2.625 74,323 +0.00(+0.00%)
May 03, 2005 2.621 2.629 2.600 2.625 56,868 +0.01(+0.41%)
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.