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 (%)
Jun 30, 2011 3.546 3.573 3.542 3.573 102,434 +0.00(+0.11%)
Jun 29, 2011 3.573 3.581 3.507 3.569 80,935 +0.00(+0.00%)
Jun 28, 2011 3.604 3.604 3.546 3.569 128,348 -0.03(-0.87%)
Jun 27, 2011 3.581 3.644 3.565 3.601 84,255 -0.01(-0.22%)
Jun 24, 2011 3.538 3.608 3.538 3.608 182,016 +0.05(+1.54%)
Jun 23, 2011 3.479 3.554 3.468 3.554 90,731 +0.04(+1.22%)
Jun 22, 2011 3.448 3.511 3.444 3.511 88,667 +0.05(+1.51%)
Jun 21, 2011 3.419 3.470 3.419 3.458 109,459 +0.04(+1.14%)
Jun 20, 2011 3.404 3.423 3.404 3.419 84,884 +0.03(+0.80%)
Jun 17, 2011 3.396 3.404 3.388 3.392 71,637 +0.02(+0.46%)
Jun 16, 2011 3.357 3.404 3.357 3.377 70,676 +0.01(+0.23%)
Jun 15, 2011 3.373 3.404 3.358 3.369 71,753 -0.04(-1.03%)
Jun 14, 2011 3.346 3.404 3.346 3.404 40,867 +0.05(+1.57%)
Jun 13, 2011 3.427 3.431 3.349 3.351 110,305 -0.10(-2.77%)
Jun 10, 2011 3.451 3.462 3.423 3.447 76,488 +0.01(+0.23%)
Jun 09, 2011 3.435 3.447 3.431 3.439 60,676 +0.04(+1.03%)
Jun 08, 2011 3.431 3.431 3.404 3.404 68,404 -0.03(-0.79%)
Jun 07, 2011 3.454 3.462 3.422 3.431 96,914 -0.02(-0.68%)
Jun 06, 2011 3.493 3.501 3.443 3.454 99,061 -0.05(-1.55%)
Jun 03, 2011 3.532 3.540 3.466 3.509 171,182 -0.12(-3.43%)
May 24, 2011 3.610 3.653 3.598 3.633 118,788 +0.03(+0.75%)
May 23, 2011 3.567 3.614 3.544 3.606 80,616 +0.03(+0.76%)
May 20, 2011 3.594 3.618 3.556 3.579 141,769 +0.00(+0.04%)
May 19, 2011 3.558 3.581 3.535 3.577 96,328 +0.04(+1.09%)
May 18, 2011 3.500 3.539 3.484 3.539 86,405 +0.05(+1.44%)
May 17, 2011 3.481 3.492 3.477 3.488 144,811 -0.01(-0.22%)
May 16, 2011 3.473 3.500 3.473 3.496 99,554 -0.01(-0.22%)
May 13, 2011 3.454 3.515 3.450 3.504 128,622 +0.05(+1.57%)
May 12, 2011 3.430 3.450 3.423 3.450 114,953 -0.02(-0.45%)
May 11, 2011 3.434 3.465 3.419 3.465 124,156 +0.00(+0.00%)
May 10, 2011 3.461 3.465 3.411 3.465 89,130 -0.00(-0.11%)
May 09, 2011 3.465 3.473 3.407 3.469 122,689 -0.02(-0.44%)
May 06, 2011 3.434 3.484 3.407 3.484 103,274 +0.03(+0.90%)
May 05, 2011 3.430 3.454 3.399 3.454 89,618 +0.01(+0.22%)
May 04, 2011 3.446 3.446 3.411 3.446 88,551 -0.01(-0.22%)
May 03, 2011 3.450 3.454 3.411 3.454 91,431 +0.00(+0.00%)
May 02, 2011 3.442 3.461 3.442 3.454 89,489 +0.02(+0.68%)
Apr 29, 2011 3.399 3.446 3.388 3.430 160,727 +0.03(+1.03%)
Apr 28, 2011 3.403 3.407 3.372 3.395 100,109 +0.01(+0.34%)
Apr 27, 2011 3.395 3.403 3.368 3.384 145,426 +0.00(+0.00%)
Apr 26, 2011 3.376 3.384 3.345 3.384 116,841 +0.03(+0.92%)
Apr 25, 2011 3.345 3.357 3.326 3.353 136,314 +0.01(+0.34%)
Apr 21, 2011 3.337 3.345 3.337 3.342 87,650 -0.00(-0.10%)
Apr 20, 2011 3.322 3.357 3.318 3.345 146,940 +0.04(+1.22%)
Apr 19, 2011 3.301 3.319 3.297 3.305 98,641 +0.00(+0.00%)
Apr 18, 2011 3.309 3.313 3.289 3.305 79,660 -0.01(-0.23%)
Apr 15, 2011 3.316 3.320 3.309 3.313 85,548 +0.00(+0.00%)
Apr 14, 2011 3.289 3.313 3.286 3.313 49,433 +0.03(+0.82%)
Apr 13, 2011 3.286 3.309 3.286 3.286 77,238 -0.02(-0.58%)
Apr 12, 2011 3.289 3.305 3.282 3.305 83,007 +0.00(+0.00%)
Apr 11, 2011 3.297 3.324 3.297 3.305 98,560 -0.02(-0.58%)
Apr 08, 2011 3.343 3.343 3.305 3.324 115,789 -0.01(-0.23%)
Apr 07, 2011 3.297 3.332 3.297 3.332 107,003 +0.02(+0.70%)
Apr 06, 2011 3.286 3.390 3.278 3.309 128,297 +0.03(+0.82%)
Apr 05, 2011 3.266 3.289 3.266 3.282 67,123 +0.00(+0.00%)
Apr 04, 2011 3.282 3.293 3.274 3.282 66,840 -0.00(-0.12%)
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.