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

High Income Securities Fund (NY: PCF )

6.780 +0.030 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2022 5.530 5.769 5.423 5.687 366,658 +0.22(+4.08%)
Sep 29, 2022 5.505 5.536 5.445 5.464 46,728 -0.07(-1.19%)
Sep 28, 2022 5.365 5.547 5.365 5.530 63,514 +0.19(+3.55%)
Sep 27, 2022 5.373 5.456 5.332 5.340 79,169 -0.04(-0.77%)
Sep 26, 2022 5.505 5.555 5.381 5.381 123,275 -0.18(-3.26%)
Sep 23, 2022 5.802 5.819 5.538 5.563 179,265 -0.31(-5.34%)
Sep 22, 2022 5.926 5.939 5.860 5.877 63,288 -0.09(-1.52%)
Sep 21, 2022 5.877 5.976 5.877 5.968 70,350 +0.06(+1.09%)
Sep 20, 2022 5.877 5.982 5.873 5.903 59,098 +0.00(+0.07%)
Sep 19, 2022 5.924 5.989 5.854 5.899 51,322 +0.01(+0.14%)
Sep 16, 2022 5.850 5.948 5.850 5.891 64,680 -0.04(-0.69%)
Sep 15, 2022 6.013 6.030 5.924 5.932 67,153 -0.06(-0.95%)
Sep 14, 2022 5.940 6.005 5.940 5.989 64,981 +0.03(+0.55%)
Sep 13, 2022 5.956 5.997 5.907 5.956 83,649 -0.02(-0.27%)
Sep 12, 2022 5.964 5.997 5.964 5.973 41,912 +0.01(+0.14%)
Sep 09, 2022 5.932 5.973 5.932 5.964 65,124 +0.04(+0.69%)
Sep 08, 2022 5.883 5.924 5.858 5.924 36,720 +0.05(+0.83%)
Sep 07, 2022 5.850 5.883 5.834 5.874 38,840 +0.05(+0.84%)
Sep 06, 2022 5.866 5.887 5.817 5.825 94,686 -0.04(-0.70%)
Sep 02, 2022 5.883 5.932 5.866 5.866 155,693 +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.