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 (%)
Aug 29, 2014 4.048 4.062 4.062 4.062 161,510 +0.00(+0.12%)
Aug 28, 2014 4.048 4.057 4.048 4.057 115,274 +0.00(+0.00%)
Aug 27, 2014 4.053 4.057 4.039 4.057 168,163 +0.00(+0.00%)
Aug 26, 2014 4.015 4.057 4.015 4.057 67,177 +0.03(+0.70%)
Aug 25, 2014 4.053 4.059 4.024 4.029 146,402 -0.02(-0.58%)
Aug 22, 2014 4.039 4.053 4.039 4.053 61,681 +0.01(+0.23%)
Aug 21, 2014 4.034 4.053 4.034 4.043 152,207 +0.01(+0.23%)
Aug 20, 2014 4.020 4.039 4.020 4.034 69,040 +0.02(+0.48%)
Aug 19, 2014 4.019 4.026 4.005 4.015 76,736 +0.00(+0.00%)
Aug 18, 2014 3.986 4.015 3.982 4.015 66,504 +0.02(+0.59%)
Aug 15, 2014 3.977 3.991 3.972 3.991 70,822 +0.01(+0.24%)
Aug 14, 2014 3.972 3.986 3.968 3.982 44,283 +0.01(+0.36%)
Aug 13, 2014 3.977 3.977 3.958 3.968 82,280 +0.01(+0.36%)
Aug 12, 2014 3.939 3.968 3.939 3.953 91,842 +0.00(+0.00%)
Aug 11, 2014 3.921 3.958 3.921 3.953 199,987 +0.02(+0.48%)
Aug 08, 2014 3.906 3.916 3.897 3.935 43,902 +0.03(+0.72%)
Aug 07, 2014 3.897 3.906 3.883 3.906 79,497 +0.01(+0.36%)
Aug 06, 2014 3.892 3.911 3.855 3.892 94,097 -0.00(-0.12%)
Aug 05, 2014 3.916 3.935 3.845 3.897 122,368 -0.02(-0.60%)
Aug 04, 2014 3.906 3.939 3.902 3.921 117,849 -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.