Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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, 2014 4.029 4.029 3.940 3.949 143,466 -0.08(-1.98%)
Jul 30, 2014 4.015 4.034 4.010 4.029 91,165 +0.01(+0.35%)
Jul 29, 2014 4.043 4.057 4.015 4.015 65,263 -0.03(-0.70%)
Jul 28, 2014 4.029 4.043 4.029 4.043 40,443 +0.00(+0.12%)
Jul 25, 2014 4.062 4.062 4.024 4.038 146,726 -0.02(-0.58%)
Jul 24, 2014 4.043 4.062 4.038 4.062 61,100 +0.02(+0.58%)
Jul 23, 2014 4.038 4.062 4.029 4.038 114,294 +0.00(+0.00%)
Jul 22, 2014 4.029 4.052 4.015 4.038 79,066 +0.02(+0.51%)
Jul 21, 2014 4.051 4.051 4.018 4.018 38,653 -0.03(-0.81%)
Jul 18, 2014 4.046 4.051 4.032 4.051 30,058 +0.01(+0.35%)
Jul 17, 2014 4.051 4.060 4.037 4.037 72,922 -0.00(-0.12%)
Jul 16, 2014 4.009 4.051 4.009 4.041 112,175 +0.01(+0.35%)
Jul 15, 2014 4.041 4.053 4.027 4.027 69,646 -0.01(-0.23%)
Jul 14, 2014 4.041 4.060 4.037 4.037 45,657 +0.00(+0.12%)
Jul 11, 2014 4.051 4.055 4.032 4.032 70,859 -0.01(-0.35%)
Jul 10, 2014 4.046 4.060 4.041 4.046 44,696 -0.02(-0.58%)
Jul 09, 2014 4.037 4.069 4.037 4.069 71,720 +0.02(+0.58%)
Jul 08, 2014 4.069 4.069 4.041 4.046 54,041 -0.02(-0.58%)
Jul 07, 2014 4.074 4.074 4.043 4.069 42,612 +0.01(+0.17%)
Jul 03, 2014 4.069 4.062 4.062 4.062 47,192 -0.00(-0.06%)
Jul 02, 2014 4.088 4.088 4.065 4.065 54,626 -0.02(-0.57%)
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.