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 30, 2002 2.238 2.273 2.238 2.256 38,004 +0.03(+1.44%)
Aug 29, 2002 2.266 2.270 2.224 2.224 42,508 -0.04(-1.88%)
Aug 28, 2002 2.249 2.266 2.224 2.266 57,710 +0.03(+1.27%)
Aug 27, 2002 2.220 2.241 2.185 2.238 54,332 +0.05(+2.44%)
Aug 26, 2002 2.192 2.192 2.174 2.185 95,996 -0.02(-0.81%)
Aug 23, 2002 2.188 2.217 2.188 2.202 26,180 +0.02(+0.81%)
Aug 22, 2002 2.174 2.185 2.174 2.185 23,928 +0.01(+0.49%)
Aug 21, 2002 2.170 2.220 2.170 2.174 72,067 -0.01(-0.33%)
Aug 20, 2002 2.185 2.213 2.156 2.181 42,790 +0.01(+0.66%)
Aug 16, 2002 2.185 2.185 2.138 2.167 18,016 -0.02(-0.81%)
Aug 15, 2002 2.185 2.188 2.149 2.185 49,546 +0.00(+0.16%)
Aug 14, 2002 2.135 2.185 2.135 2.181 75,164 +0.02(+0.82%)
Aug 13, 2002 2.121 2.163 2.121 2.163 42,227 +0.01(+0.33%)
Aug 12, 2002 2.138 2.163 2.131 2.156 28,995 +0.00(+0.16%)
Aug 07, 2002 2.103 2.160 2.103 2.153 53,206 +0.04(+1.68%)
Aug 06, 2002 2.195 2.195 2.117 2.117 87,550 -0.04(-1.65%)
Aug 05, 2002 2.167 2.185 2.135 2.153 83,891 -0.02(-0.82%)
Aug 02, 2002 2.231 2.234 2.170 2.170 45,605 -0.03(-1.29%)
Aug 01, 2002 2.234 2.238 2.199 2.199 54,050 -0.04(-1.59%)
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%)
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.