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

High Income Securities Fund (NY: PCF )

6.690 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2006 2.757 2.764 2.743 2.764 98,171 +0.01(+0.26%)
Jul 28, 2006 2.739 2.761 2.737 2.757 71,955 +0.01(+0.26%)
Jul 27, 2006 2.739 2.761 2.732 2.750 86,457 +0.00(+0.00%)
Jul 26, 2006 2.747 2.757 2.729 2.750 99,287 +0.00(+0.13%)
Jul 25, 2006 2.718 2.747 2.714 2.747 102,912 +0.01(+0.26%)
Jul 24, 2006 2.714 2.757 2.711 2.739 121,041 +0.01(+0.26%)
Jul 21, 2006 2.689 2.732 2.682 2.732 150,604 +0.02(+0.66%)
Jul 20, 2006 2.693 2.718 2.693 2.714 83,390 -0.01(-0.39%)
Jul 19, 2006 2.700 2.725 2.690 2.725 109,048 +0.03(+0.93%)
Jul 18, 2006 2.682 2.718 2.682 2.700 93,988 +0.01(+0.40%)
Jul 17, 2006 2.686 2.700 2.682 2.689 173,752 -0.01(-0.40%)
Jul 14, 2006 2.707 2.707 2.689 2.700 331,050 -0.01(-0.26%)
Jul 13, 2006 2.707 2.710 2.700 2.707 242,639 +0.00(+0.00%)
Jul 12, 2006 2.707 2.707 2.704 2.707 157,018 +0.00(+0.13%)
Jul 11, 2006 2.714 2.714 2.700 2.704 220,607 +0.01(+0.27%)
Jul 10, 2006 2.700 2.714 2.693 2.696 227,021 -0.00(-0.13%)
Jul 07, 2006 2.696 2.713 2.693 2.700 449,860 +0.00(+0.13%)
Jul 06, 2006 2.700 2.707 2.693 2.696 187,418 -0.00(-0.13%)
Jul 05, 2006 2.700 2.714 2.693 2.700 116,857 -0.00(-0.13%)
Jul 03, 2006 2.721 2.725 2.700 2.704 95,103 -0.00(-0.13%)
Jun 30, 2006 2.693 2.707 2.686 2.707 148,094 +0.02(+0.67%)
Jun 29, 2006 2.711 2.718 2.675 2.689 238,177 -0.03(-1.19%)
Jun 28, 2006 2.711 2.750 2.704 2.721 99,008 +0.01(+0.53%)
Jun 27, 2006 2.718 2.736 2.707 2.707 61,915 -0.01(-0.53%)
Jun 26, 2006 2.729 2.743 2.718 2.721 46,296 -0.02(-0.78%)
Jun 23, 2006 2.761 2.768 2.718 2.743 54,105 +0.00(+0.00%)
Jun 22, 2006 2.736 2.764 2.718 2.743 63,309 -0.02(-0.65%)
Jun 21, 2006 2.747 2.764 2.725 2.761 56,337 +0.01(+0.26%)
Jun 20, 2006 2.750 2.757 2.718 2.754 75,023 +0.04(+1.32%)
Jun 19, 2006 2.718 2.761 2.707 2.718 63,030 -0.01(-0.26%)
Jun 16, 2006 2.707 2.750 2.707 2.725 52,153 +0.00(+0.00%)
Jun 15, 2006 2.725 2.739 2.704 2.725 84,226 +0.00(+0.00%)
Jun 14, 2006 2.732 2.739 2.707 2.725 71,118 -0.01(-0.39%)
Jun 13, 2006 2.732 2.754 2.711 2.736 69,445 +0.01(+0.39%)
Jun 12, 2006 2.754 2.757 2.721 2.725 44,623 -0.03(-1.04%)
Jun 09, 2006 2.732 2.754 2.721 2.754 46,854 +0.03(+1.05%)
Jun 08, 2006 2.718 2.750 2.707 2.725 57,452 +0.00(+0.00%)
Jun 07, 2006 2.768 2.768 2.721 2.725 66,656 -0.01(-0.26%)
Jun 06, 2006 2.743 2.772 2.732 2.732 61,078 -0.01(-0.39%)
Jun 05, 2006 2.736 2.764 2.725 2.743 60,520 -0.03(-1.04%)
Jun 02, 2006 2.736 2.775 2.729 2.772 28,168 +0.02(+0.65%)
Jun 01, 2006 2.725 2.754 2.719 2.754 75,023 +0.01(+0.26%)
May 31, 2006 2.739 2.764 2.714 2.747 53,827 +0.02(+0.66%)
May 30, 2006 2.743 2.761 2.707 2.729 83,111 -0.03(-0.91%)
May 26, 2006 2.757 2.764 2.732 2.754 68,050 +0.03(+0.92%)
May 25, 2006 2.704 2.750 2.700 2.729 117,415 +0.01(+0.53%)
May 24, 2006 2.739 2.754 2.686 2.714 101,518 -0.00(-0.13%)
May 23, 2006 2.707 2.764 2.707 2.718 95,940 -0.01(-0.53%)
May 22, 2006 2.711 2.732 2.696 2.732 74,465 -0.01(-0.26%)
May 19, 2006 2.714 2.744 2.711 2.739 64,703 +0.00(+0.00%)
May 18, 2006 2.718 2.739 2.700 2.739 89,804 +0.04(+1.60%)
May 17, 2006 2.725 2.743 2.686 2.696 104,028 -0.05(-1.70%)
May 16, 2006 2.739 2.750 2.718 2.743 75,023 +0.01(+0.26%)
May 15, 2006 2.736 2.761 2.707 2.736 93,709 -0.02(-0.65%)
May 12, 2006 2.754 2.764 2.732 2.754 72,791 -0.00(-0.13%)
May 11, 2006 2.739 2.757 2.732 2.757 66,656 +0.00(+0.00%)
May 10, 2006 2.747 2.757 2.729 2.757 128,571 +0.01(+0.39%)
May 09, 2006 2.732 2.757 2.721 2.747 111,837 -0.01(-0.26%)
May 08, 2006 2.750 2.754 2.736 2.754 41,276 +0.01(+0.26%)
May 05, 2006 2.721 2.750 2.721 2.747 87,015 +0.01(+0.52%)
May 04, 2006 2.718 2.736 2.711 2.732 80,043 +0.00(+0.00%)
May 03, 2006 2.729 2.747 2.721 2.732 45,460 -0.01(-0.39%)
May 02, 2006 2.750 2.761 2.718 2.743 119,088 -0.01(-0.39%)
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.