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

High Income Securities Fund (NY: PCF )

6.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2011 3.189 3.201 3.169 3.201 60,941 +0.04(+1.38%)
Aug 30, 2011 3.142 3.161 3.117 3.158 43,089 +0.01(+0.25%)
Aug 29, 2011 3.126 3.150 3.109 3.150 49,937 +0.05(+1.53%)
Aug 26, 2011 3.031 3.102 3.031 3.102 22,821 +0.04(+1.42%)
Aug 25, 2011 3.079 3.090 3.035 3.059 42,181 -0.02(-0.64%)
Aug 24, 2011 3.094 3.094 3.031 3.079 69,099 -0.02(-0.64%)
Aug 23, 2011 3.035 3.098 3.000 3.098 75,850 +0.06(+1.95%)
Aug 22, 2011 3.067 3.138 2.964 3.039 90,638 +0.03(+0.97%)
Aug 19, 2011 3.014 3.037 2.986 3.010 112,813 -0.05(-1.54%)
Aug 18, 2011 3.096 3.104 3.026 3.057 110,744 -0.07(-2.14%)
Aug 17, 2011 3.124 3.124 3.085 3.124 59,399 +0.01(+0.25%)
Aug 16, 2011 3.049 3.124 3.049 3.116 94,150 +0.03(+0.89%)
Aug 15, 2011 3.085 3.143 3.030 3.088 93,815 +0.03(+1.03%)
Aug 12, 2011 2.986 3.057 2.967 3.057 92,550 +0.08(+2.64%)
Aug 11, 2011 2.974 3.030 2.939 2.978 92,728 +0.00(+0.13%)
Aug 10, 2011 2.837 2.982 2.837 2.974 149,615 +0.03(+1.07%)
Aug 09, 2011 2.959 2.955 2.711 2.943 211,873 +0.14(+5.05%)
Aug 08, 2011 2.959 2.998 2.747 2.802 246,390 -0.32(-10.20%)
Aug 05, 2011 3.167 3.169 2.975 3.120 217,110 -0.04(-1.12%)
Aug 04, 2011 3.250 3.257 3.116 3.155 149,788 -0.13(-3.83%)
Aug 03, 2011 3.273 3.305 3.226 3.281 104,458 -0.00(-0.12%)
Aug 02, 2011 3.250 3.312 3.250 3.285 57,269 +0.00(+0.12%)
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.