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 (%)
Jun 30, 2010 2.915 2.929 2.874 2.881 76,024 -0.04(-1.27%)
Jun 29, 2010 2.941 2.941 2.870 2.918 59,784 -0.01(-0.40%)
Jun 25, 2010 2.930 2.955 2.907 2.930 61,615 +0.03(+1.04%)
Jun 24, 2010 2.974 2.978 2.866 2.900 156,573 -0.08(-2.62%)
Jun 23, 2010 2.933 2.978 2.926 2.978 62,521 +0.06(+2.03%)
Jun 22, 2010 2.944 2.981 2.911 2.918 73,640 -0.04(-1.21%)
Jun 21, 2010 3.031 3.042 2.947 2.954 101,373 -0.05(-1.72%)
Jun 18, 2010 3.006 3.006 2.924 3.006 149,922 +0.05(+1.75%)
Jun 17, 2010 2.932 2.961 2.888 2.954 135,532 +0.05(+1.64%)
Jun 16, 2010 2.891 2.917 2.891 2.906 44,042 +0.03(+1.03%)
Jun 15, 2010 2.913 2.917 2.877 2.877 104,581 -0.01(-0.51%)
Jun 14, 2010 2.847 2.910 2.840 2.891 55,791 +0.05(+1.69%)
Jun 11, 2010 2.854 2.854 2.806 2.843 103,882 -0.04(-1.28%)
Jun 10, 2010 2.899 2.899 2.836 2.880 78,075 +0.04(+1.43%)
Jun 09, 2010 2.836 2.847 2.818 2.840 72,028 +0.03(+1.05%)
Jun 08, 2010 2.792 2.814 2.777 2.810 62,201 +0.00(+0.13%)
Jun 07, 2010 2.880 2.880 2.781 2.806 76,106 -0.03(-1.04%)
Jun 04, 2010 2.836 2.873 2.821 2.836 69,504 -0.02(-0.65%)
Jun 03, 2010 2.888 2.891 2.803 2.854 69,973 -0.00(-0.13%)
Jun 02, 2010 2.854 2.858 2.777 2.858 92,965 +0.02(+0.78%)
Jun 01, 2010 2.784 2.851 2.784 2.836 102,105 +0.02(+0.79%)
May 28, 2010 2.814 2.814 2.770 2.814 138,314 +0.03(+1.06%)
May 27, 2010 2.725 2.784 2.700 2.784 114,902 +0.12(+4.57%)
May 26, 2010 2.707 2.725 2.648 2.663 130,933 +0.00(+0.14%)
May 25, 2010 2.670 2.670 2.622 2.659 53,313 -0.04(-1.37%)
May 24, 2010 2.644 2.696 2.644 2.696 105,655 +0.05(+1.95%)
May 21, 2010 2.567 2.674 2.548 2.644 383,311 +0.02(+0.70%)
May 20, 2010 2.604 2.685 2.585 2.626 195,507 -0.05(-1.88%)
May 19, 2010 2.845 2.848 2.625 2.676 269,195 -0.15(-5.19%)
May 18, 2010 2.867 2.885 2.793 2.823 75,849 +0.00(+0.08%)
May 17, 2010 2.881 2.885 2.804 2.820 91,893 -0.06(-2.11%)
May 14, 2010 2.881 2.958 2.801 2.881 128,023 -0.04(-1.38%)
May 13, 2010 2.918 2.958 2.848 2.922 163,419 +0.00(+0.13%)
May 12, 2010 2.918 2.918 2.892 2.918 126,915 +0.02(+0.76%)
May 11, 2010 2.870 2.896 2.841 2.896 130,164 +0.06(+2.20%)
May 10, 2010 2.812 2.874 2.793 2.834 180,728 +0.14(+5.17%)
May 07, 2010 2.647 2.731 2.621 2.694 430,673 +0.06(+2.37%)
May 06, 2010 2.823 2.885 2.518 2.632 319,454 -0.24(-8.42%)
May 05, 2010 3.013 3.021 2.852 2.874 340,320 -0.17(-5.66%)
May 04, 2010 3.079 3.079 3.046 3.046 73,408 -0.03(-1.05%)
May 03, 2010 3.072 3.101 3.053 3.078 91,252 +0.02(+0.82%)
Apr 30, 2010 3.075 3.097 3.042 3.053 64,640 -0.03(-0.92%)
Apr 29, 2010 3.097 3.134 3.050 3.082 139,221 -0.04(-1.20%)
Apr 28, 2010 3.094 3.119 3.053 3.119 139,366 +0.02(+0.59%)
Apr 27, 2010 3.101 3.112 3.075 3.101 87,735 -0.01(-0.47%)
Apr 26, 2010 3.123 3.141 3.072 3.116 174,683 -0.04(-1.16%)
Apr 23, 2010 3.101 3.160 3.079 3.152 64,438 +0.07(+2.38%)
Apr 22, 2010 3.053 3.090 3.031 3.079 122,501 +0.04(+1.20%)
Apr 21, 2010 3.068 3.086 3.031 3.042 92,215 -0.02(-0.67%)
Apr 20, 2010 2.965 3.063 2.961 3.063 113,854 +0.11(+3.58%)
Apr 19, 2010 2.965 3.005 2.914 2.957 119,306 -0.01(-0.45%)
Apr 16, 2010 3.023 3.023 2.961 2.971 82,270 -0.02(-0.53%)
Apr 15, 2010 2.979 3.045 2.961 2.986 122,454 +0.02(+0.61%)
Apr 14, 2010 3.012 3.016 2.961 2.968 73,083 -0.04(-1.21%)
Apr 13, 2010 2.961 3.012 2.961 3.005 73,681 +0.04(+1.48%)
Apr 12, 2010 2.968 3.001 2.943 2.961 76,668 +0.01(+0.25%)
Apr 09, 2010 2.903 2.954 2.903 2.954 62,237 +0.04(+1.38%)
Apr 08, 2010 2.954 2.954 2.881 2.914 123,288 -0.03(-0.99%)
Apr 07, 2010 3.005 3.027 2.914 2.943 119,333 -0.04(-1.34%)
Apr 06, 2010 2.954 2.990 2.954 2.983 49,642 +0.04(+1.24%)
Apr 05, 2010 2.965 2.965 2.910 2.946 106,447 +0.03(+0.87%)
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.