Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.060	7.082	6.999	7.017	123,797	-0.01(-0.10%)
May 27, 2021	7.060	7.060	7.017	7.024	89,919	+0.05(+0.72%)
May 26, 2021	6.974	6.989	6.955	6.974	105,736	+0.05(+0.72%)
May 25, 2021	6.896	7.001	6.874	6.924	163,674	+0.03(+0.42%)
May 24, 2021	6.931	7.002	6.896	6.896	195,892	-0.04(-0.62%)
May 21, 2021	7.046	7.060	6.917	6.939	111,510	-0.07(-1.02%)
May 20, 2021	6.967	7.046	6.939	7.010	68,308	+0.07(+1.03%)
May 19, 2021	6.939	7.024	6.908	6.939	93,664	+0.02(+0.31%)
May 18, 2021	6.960	7.039	6.838	6.917	178,398	-0.09(-1.35%)
May 17, 2021	7.019	7.026	6.933	7.012	209,495	+0.08(+1.13%)
May 14, 2021	6.884	6.976	6.834	6.933	267,733	+0.14(+2.09%)
May 13, 2021	6.656	6.817	6.656	6.791	155,183	+0.13(+2.03%)
May 12, 2021	6.905	6.962	6.649	6.656	251,976	-0.24(-3.45%)
May 11, 2021	6.891	6.912	6.856	6.894	129,492	-0.01(-0.15%)
May 10, 2021	6.827	6.969	6.806	6.905	221,311	+0.09(+1.36%)
May 07, 2021	6.813	6.833	6.799	6.813	108,126	+0.00(+0.00%)
May 06, 2021	6.848	6.848	6.763	6.813	126,613	+0.01(+0.10%)
May 05, 2021	6.813	6.820	6.720	6.806	203,197	+0.06(+0.84%)
May 04, 2021	6.820	6.829	6.742	6.749	205,057	-0.06(-0.84%)

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.