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 (%)
Jul 31, 2008 2.625 2.664 2.604 2.632 66,634 +0.04(+1.51%)
Jul 30, 2008 2.593 2.629 2.593 2.593 59,300 -0.03(-1.01%)
Jul 29, 2008 2.620 2.657 2.582 2.620 118,618 +0.04(+1.72%)
Jul 28, 2008 2.593 2.611 2.575 2.575 106,566 -0.02(-0.68%)
Jul 25, 2008 2.579 2.607 2.575 2.593 128,432 +0.01(+0.27%)
Jul 24, 2008 2.579 2.597 2.554 2.586 119,212 -0.00(-0.16%)
Jul 23, 2008 2.540 2.607 2.529 2.590 138,925 +0.04(+1.42%)
Jul 22, 2008 2.522 2.579 2.515 2.554 94,291 -0.02(-0.66%)
Jul 21, 2008 2.511 2.597 2.508 2.571 118,829 +0.03(+1.23%)
Jul 18, 2008 2.529 2.579 2.501 2.540 106,146 +0.01(+0.42%)
Jul 17, 2008 2.522 2.561 2.515 2.529 101,532 +0.02(+0.99%)
Jul 16, 2008 2.526 2.636 2.501 2.504 138,761 +0.00(+0.14%)
Jul 15, 2008 2.660 2.728 2.501 2.501 287,309 -0.13(-4.99%)
Jul 14, 2008 2.565 2.682 2.543 2.632 175,867 +0.08(+3.06%)
Jul 11, 2008 2.557 2.579 2.526 2.554 107,791 -0.02(-0.83%)
Jul 10, 2008 2.611 2.611 2.568 2.575 66,074 -0.02(-0.96%)
Jul 09, 2008 2.589 2.621 2.586 2.600 51,308 -0.01(-0.54%)
Jul 08, 2008 2.607 2.618 2.550 2.614 102,366 +0.01(+0.27%)
Jul 07, 2008 2.646 2.646 2.575 2.607 77,681 -0.01(-0.54%)
Jul 04, 2008 2.646 2.646 2.621 2.621 46,862 +0.00(+0.00%)
Jul 03, 2008 2.646 2.646 2.621 2.621 46,862 -0.03(-1.07%)
Jul 02, 2008 2.700 2.703 2.646 2.650 106,892 -0.05(-1.84%)
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.