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, 2020 5.202 5.202 5.105 5.111 33,703 -0.02(-0.32%)
Jul 30, 2020 5.216 5.222 5.098 5.127 36,655 -0.06(-1.07%)
Jul 29, 2020 5.170 5.189 5.157 5.183 12,790 +0.01(+0.18%)
Jul 28, 2020 5.202 5.202 5.137 5.173 12,053 +0.04(+0.70%)
Jul 27, 2020 5.163 5.209 5.137 5.137 20,540 -0.08(-1.50%)
Jul 24, 2020 5.124 5.216 5.124 5.216 16,851 +0.03(+0.50%)
Jul 23, 2020 5.216 5.216 5.137 5.189 23,567 +0.01(+0.13%)
Jul 22, 2020 5.183 5.183 5.124 5.183 26,574 +0.02(+0.38%)
Jul 21, 2020 5.131 5.183 5.112 5.163 53,105 +0.02(+0.44%)
Jul 20, 2020 5.131 5.176 5.111 5.140 22,889 -0.02(-0.32%)
Jul 17, 2020 5.131 5.164 5.118 5.157 14,094 +0.08(+1.54%)
Jul 16, 2020 5.149 5.150 5.078 5.078 27,262 -0.08(-1.62%)
Jul 15, 2020 5.149 5.233 5.091 5.162 52,184 +0.03(+0.50%)
Jul 14, 2020 5.091 5.149 5.091 5.136 17,922 +0.01(+0.13%)
Jul 13, 2020 5.156 5.207 5.084 5.130 60,129 +0.03(+0.63%)
Jul 10, 2020 5.136 5.139 5.063 5.097 19,657 +0.01(+0.25%)
Jul 09, 2020 5.078 5.117 5.072 5.084 25,951 -0.03(-0.63%)
Jul 08, 2020 5.149 5.168 5.039 5.117 50,210 +0.01(+0.25%)
Jul 07, 2020 5.039 5.227 5.020 5.104 95,239 +0.09(+1.80%)
Jul 06, 2020 5.039 5.039 4.995 5.013 31,520 +0.02(+0.39%)
Jul 02, 2020 5.026 5.084 4.968 4.994 68,724 -0.02(-0.39%)
Jul 01, 2020 4.942 5.020 4.878 5.013 21,417 +0.08(+1.70%)
Jun 30, 2020 4.845 4.988 4.825 4.929 57,530 +0.08(+1.73%)
Jun 29, 2020 4.936 5.000 4.839 4.845 33,834 -0.03(-0.53%)
Jun 26, 2020 4.833 4.897 4.788 4.871 48,602 +0.06(+1.34%)
Jun 25, 2020 4.787 4.865 4.787 4.807 36,372 -0.01(-0.13%)
Jun 24, 2020 4.955 5.020 4.813 4.813 35,304 -0.14(-2.87%)
Jun 23, 2020 5.030 5.030 4.955 4.955 21,313 +0.00(+0.00%)
Jun 22, 2020 4.891 4.988 4.891 4.955 30,853 +0.01(+0.26%)
Jun 19, 2020 5.013 5.052 4.942 4.942 32,659 -0.03(-0.52%)
Jun 18, 2020 5.039 5.039 4.923 4.968 32,226 -0.04(-0.88%)
Jun 17, 2020 5.006 5.044 4.974 5.012 23,405 +0.04(+0.90%)
Jun 16, 2020 5.044 5.093 4.955 4.967 41,385 +0.01(+0.26%)
Jun 15, 2020 4.859 4.955 4.859 4.955 5,634 +0.05(+1.04%)
Jun 12, 2020 4.967 5.050 4.874 4.903 36,602 +0.00(+0.00%)
Jun 11, 2020 4.955 5.044 4.833 4.903 60,705 -0.08(-1.67%)
Jun 10, 2020 5.063 5.070 4.955 4.987 40,286 -0.02(-0.43%)
Jun 09, 2020 5.015 5.114 4.987 5.008 24,475 -0.04(-0.72%)
Jun 08, 2020 4.974 5.082 4.935 5.044 74,293 +0.05(+1.02%)
Jun 05, 2020 4.955 5.031 4.942 4.993 48,021 +0.09(+1.76%)
Jun 04, 2020 4.913 4.950 4.859 4.907 16,480 -0.05(-1.10%)
Jun 03, 2020 4.980 4.980 4.929 4.961 17,627 +0.08(+1.70%)
Jun 02, 2020 4.833 4.916 4.782 4.878 41,903 +0.04(+0.86%)
Jun 01, 2020 4.769 4.884 4.763 4.836 43,533 +0.02(+0.46%)
May 29, 2020 4.737 4.814 4.737 4.814 58,188 +0.08(+1.62%)
May 28, 2020 4.660 4.737 4.654 4.737 36,948 +0.12(+2.63%)
May 27, 2020 4.635 4.731 4.437 4.616 85,580 +0.04(+0.98%)
May 26, 2020 4.629 4.699 4.571 4.571 107,589 +0.02(+0.42%)
May 22, 2020 4.539 4.590 4.539 4.552 12,357 -0.03(-0.70%)
May 21, 2020 4.539 4.639 4.411 4.584 127,165 +0.03(+0.70%)
May 20, 2020 4.480 4.593 4.475 4.552 79,458 +0.08(+1.71%)
May 19, 2020 4.494 4.494 4.418 4.475 43,444 -0.02(-0.43%)
May 18, 2020 4.424 4.660 4.418 4.494 183,344 +0.07(+1.59%)
May 15, 2020 4.386 4.430 4.334 4.424 28,155 +0.01(+0.29%)
May 14, 2020 4.462 4.462 4.360 4.411 30,491 -0.08(-1.70%)
May 13, 2020 4.556 4.588 4.474 4.487 17,891 -0.10(-2.19%)
May 12, 2020 4.575 4.607 4.575 4.588 21,043 -0.01(-0.14%)
May 11, 2020 4.676 4.680 4.525 4.594 84,325 -0.03(-0.55%)
May 08, 2020 4.619 4.626 4.575 4.619 17,090 +0.07(+1.53%)
May 07, 2020 4.765 4.765 4.550 4.550 33,116 -0.03(-0.55%)
May 06, 2020 4.739 4.739 4.512 4.575 29,913 -0.09(-1.90%)
May 05, 2020 4.800 4.800 4.628 4.664 27,071 +0.11(+2.36%)
May 04, 2020 4.531 4.720 4.531 4.556 35,165 -0.06(-1.37%)
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.