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, 2002 2.199 2.234 2.174 2.234 44,197 +0.06(+2.95%)
Jul 30, 2002 2.181 2.181 2.156 2.170 40,537 +0.01(+0.49%)
Jul 29, 2002 2.124 2.167 2.085 2.160 59,399 +0.06(+2.88%)
Jul 26, 2002 2.007 2.106 2.007 2.099 85,017 +0.06(+2.78%)
Jul 25, 2002 2.060 2.096 2.011 2.043 65,311 -0.09(-4.17%)
Jul 24, 2002 2.103 2.160 1.957 2.131 154,269 -0.01(-0.33%)
Jul 23, 2002 2.199 2.199 2.099 2.138 113,168 -0.07(-3.06%)
Jul 22, 2002 2.202 2.213 2.202 2.206 80,231 +0.00(+0.00%)
Jul 19, 2002 2.206 2.234 2.202 2.206 36,878 -0.03(-1.27%)
Jul 17, 2002 2.238 2.252 2.227 2.234 31,529 +0.02(+0.80%)
Jul 12, 2002 2.234 2.238 2.209 2.217 91,492 -0.02(-0.79%)
Jul 11, 2002 2.259 2.259 2.227 2.234 63,622 -0.03(-1.41%)
Jul 10, 2002 2.305 2.309 2.263 2.266 85,861 -0.01(-0.62%)
Jul 09, 2002 2.288 2.288 2.281 2.281 23,647 -0.01(-0.31%)
Jul 08, 2002 2.263 2.288 2.263 2.288 60,525 +0.02(+1.10%)
Jul 05, 2002 2.270 2.270 2.252 2.263 11,823 +0.01(+0.47%)
Jul 04, 2002 2.238 2.259 2.238 2.252 41,664 +0.00(+0.00%)
Jul 03, 2002 2.238 2.259 2.238 2.252 41,664 +0.01(+0.63%)
Jul 02, 2002 2.369 2.373 2.238 2.238 186,080 -0.09(-3.96%)
Jul 01, 2002 2.305 2.362 2.263 2.330 63,903 +0.06(+2.50%)
Jun 28, 2002 2.327 2.327 2.259 2.273 123,584 -0.04(-1.54%)
Jun 27, 2002 2.352 2.373 2.309 2.309 54,613 -0.01(-0.31%)
Jun 26, 2002 2.330 2.344 2.312 2.316 56,584 -0.06(-2.54%)
Jun 25, 2002 2.344 2.376 2.330 2.376 36,033 +0.02(+0.91%)
Jun 21, 2002 2.394 2.394 2.344 2.355 64,185 -0.05(-2.21%)
Jun 20, 2002 2.362 2.408 2.355 2.408 48,701 +0.05(+1.95%)
Jun 19, 2002 2.348 2.362 2.341 2.362 1,041,601 +0.01(+0.61%)
Jun 18, 2002 2.426 2.426 2.348 2.348 269,408 -0.07(-2.94%)
Jun 17, 2002 2.437 2.455 2.384 2.419 92,336 -0.03(-1.16%)
Jun 14, 2002 2.469 2.472 2.437 2.447 422,270 -0.00(-0.14%)
Jun 12, 2002 2.479 2.479 2.451 2.451 30,403 -0.03(-1.15%)
Jun 11, 2002 2.479 2.487 2.479 2.479 47,575 -0.00(-0.14%)
Jun 10, 2002 2.497 2.497 2.483 2.483 36,315 -0.04(-1.41%)
Jun 07, 2002 2.472 2.519 2.472 2.519 675,633 +0.04(+1.43%)
Jun 06, 2002 2.476 2.483 2.476 2.483 25,617 +0.00(+0.00%)
Jun 05, 2002 2.476 2.487 2.476 2.483 40,819 -0.04(-1.55%)
May 31, 2002 2.494 2.522 2.494 2.522 29,277 -0.02(-0.84%)
May 28, 2002 2.590 2.590 2.543 2.543 32,937 -0.03(-1.24%)
May 27, 2002 2.582 2.586 2.561 2.575 39,130 +0.00(+0.00%)
May 24, 2002 2.582 2.586 2.561 2.575 39,130 -0.02(-0.68%)
May 23, 2002 2.590 2.604 2.586 2.593 29,558 -0.01(-0.55%)
May 22, 2002 2.607 2.614 2.586 2.607 49,827 +0.00(+0.00%)
May 21, 2002 2.629 2.636 2.600 2.607 44,197 +0.01(+0.27%)
May 20, 2002 2.597 2.629 2.597 2.600 23,365 -0.01(-0.41%)
May 17, 2002 2.607 2.611 2.590 2.611 18,861 +0.00(+0.00%)
May 16, 2002 2.593 2.643 2.593 2.611 33,218 -0.02(-0.68%)
May 15, 2002 2.629 2.643 2.629 2.629 14,638 +0.00(+0.14%)
May 14, 2002 2.622 2.625 2.593 2.625 58,554 +0.01(+0.41%)
May 13, 2002 2.614 2.618 2.579 2.614 36,315 +0.00(+0.00%)
May 10, 2002 2.622 2.622 2.614 2.614 8,445 +0.00(+0.14%)
May 09, 2002 2.593 2.622 2.579 2.611 12,386 +0.02(+0.68%)
May 08, 2002 2.604 2.625 2.593 2.593 43,634 +0.00(+0.00%)
May 07, 2002 2.586 2.614 2.579 2.593 28,995 +0.00(+0.00%)
May 06, 2002 2.629 2.629 2.593 2.593 29,277 -0.02(-0.68%)
May 03, 2002 2.607 2.639 2.607 2.611 11,260 +0.00(+0.00%)
May 02, 2002 2.636 2.636 2.604 2.611 18,298 -0.01(-0.54%)
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.