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, 2013 3.528 3.546 3.506 3.506 152,836 -0.04(-1.01%)
Jul 30, 2013 3.524 3.542 3.519 3.542 73,903 +0.00(+0.13%)
Jul 29, 2013 3.519 3.555 3.515 3.537 72,379 +0.01(+0.38%)
Jul 26, 2013 3.510 3.551 3.510 3.524 112,376 +0.00(+0.00%)
Jul 25, 2013 3.493 3.542 3.493 3.524 90,193 +0.00(+0.00%)
Jul 24, 2013 3.551 3.564 3.524 3.524 70,684 -0.03(-0.88%)
Jul 23, 2013 3.551 3.555 3.546 3.555 90,969 +0.00(+0.00%)
Jul 22, 2013 3.542 3.573 3.528 3.555 250,264 -0.00(-0.01%)
Jul 19, 2013 3.511 3.560 3.511 3.555 69,883 +0.02(+0.63%)
Jul 18, 2013 3.516 3.542 3.516 3.533 119,318 +0.00(+0.13%)
Jul 17, 2013 3.502 3.538 3.502 3.529 108,567 +0.02(+0.51%)
Jul 16, 2013 3.516 3.533 3.502 3.511 126,024 -0.02(-0.63%)
Jul 15, 2013 3.480 3.533 3.480 3.533 106,037 +0.04(+1.02%)
Jul 12, 2013 3.471 3.511 3.471 3.498 141,981 +0.01(+0.25%)
Jul 11, 2013 3.462 3.506 3.462 3.489 233,679 +0.04(+1.16%)
Jul 10, 2013 3.422 3.460 3.422 3.449 199,445 +0.02(+0.52%)
Jul 09, 2013 3.405 3.484 3.417 3.431 94,387 +0.01(+0.40%)
Jul 08, 2013 3.431 3.462 3.400 3.417 157,639 -0.01(-0.40%)
Jul 05, 2013 3.453 3.453 3.418 3.431 178,685 -0.04(-1.02%)
Jul 03, 2013 3.453 3.476 3.449 3.467 82,105 -0.02(-0.63%)
Jul 02, 2013 3.480 3.516 3.480 3.489 62,816 -0.01(-0.26%)
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.