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
Official Closing 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 (%)
Sep 30, 2002 2.199 2.199 2.153 2.153 78,546 -0.01(-0.49%)
Sep 27, 2002 2.163 2.181 2.160 2.163 14,357 -0.01(-0.33%)
Sep 26, 2002 2.185 2.199 2.170 2.170 18,299 +0.01(+0.49%)
Sep 25, 2002 2.167 2.185 2.156 2.160 42,792 -0.02(-1.14%)
Sep 24, 2002 2.220 2.220 2.185 2.185 25,055 -0.04(-1.60%)
Sep 23, 2002 2.245 2.252 2.213 2.220 36,035 -0.03(-1.42%)
Sep 20, 2002 2.263 2.263 2.241 2.252 19,425 +0.01(+0.32%)
Sep 19, 2002 2.256 2.288 2.245 2.245 56,586 -0.01(-0.32%)
Sep 18, 2002 2.291 2.312 2.241 2.252 128,376 -0.02(-0.94%)
Sep 17, 2002 2.280 2.323 2.273 2.273 77,419 -0.01(-0.31%)
Sep 16, 2002 2.270 2.319 2.245 2.280 58,839 +0.04(+1.74%)
Sep 13, 2002 2.263 2.263 2.241 2.241 70,381 -0.03(-1.41%)
Sep 12, 2002 2.263 2.273 2.263 2.273 7,038 +0.00(+0.00%)
Sep 11, 2002 2.273 2.309 2.266 2.273 49,830 -0.01(-0.31%)
Sep 10, 2002 2.309 2.312 2.280 2.280 38,006 -0.04(-1.53%)
Sep 09, 2002 2.302 2.316 2.295 2.316 32,094 +0.01(+0.62%)
Sep 06, 2002 2.273 2.319 2.273 2.302 63,625 +0.02(+0.93%)
Sep 05, 2002 2.245 2.284 2.241 2.280 31,812 +0.04(+1.58%)
Sep 04, 2002 2.288 2.291 2.245 2.245 27,871 -0.03(-1.25%)
Sep 03, 2002 2.273 2.305 2.273 2.273 44,481 +0.02(+0.79%)
Aug 30, 2002 2.238 2.273 2.238 2.256 38,006 +0.03(+1.44%)
Aug 29, 2002 2.266 2.270 2.224 2.224 42,510 -0.04(-1.88%)
Aug 28, 2002 2.248 2.266 2.224 2.266 57,713 +0.03(+1.27%)
Aug 27, 2002 2.220 2.241 2.185 2.238 54,334 +0.05(+2.44%)
Aug 26, 2002 2.192 2.192 2.174 2.185 96,000 -0.02(-0.81%)
Aug 23, 2002 2.188 2.216 2.188 2.202 26,182 +0.02(+0.81%)
Aug 22, 2002 2.174 2.185 2.174 2.185 23,929 +0.01(+0.49%)
Aug 21, 2002 2.170 2.220 2.170 2.174 72,070 -0.01(-0.33%)
Aug 20, 2002 2.185 2.213 2.156 2.181 42,792 +0.01(+0.66%)
Aug 16, 2002 2.185 2.185 2.138 2.167 18,017 -0.02(-0.81%)
Aug 15, 2002 2.185 2.188 2.149 2.185 49,548 +0.00(+0.16%)
Aug 14, 2002 2.135 2.185 2.135 2.181 75,167 +0.02(+0.82%)
Aug 13, 2002 2.121 2.163 2.121 2.163 42,229 +0.01(+0.33%)
Aug 12, 2002 2.138 2.163 2.131 2.156 28,997 +0.00(+0.16%)
Aug 07, 2002 2.103 2.160 2.103 2.153 53,208 +0.04(+1.68%)
Aug 06, 2002 2.195 2.195 2.117 2.117 87,554 -0.04(-1.65%)
Aug 05, 2002 2.167 2.185 2.135 2.153 83,895 -0.02(-0.82%)
Aug 02, 2002 2.231 2.234 2.170 2.170 45,607 -0.03(-1.29%)
Aug 01, 2002 2.234 2.238 2.199 2.199 54,053 -0.04(-1.59%)
Jul 31, 2002 2.199 2.234 2.174 2.234 44,199 +0.06(+2.95%)
Jul 30, 2002 2.181 2.181 2.156 2.170 40,539 +0.01(+0.49%)
Jul 29, 2002 2.124 2.167 2.085 2.160 59,402 +0.06(+2.88%)
Jul 26, 2002 2.007 2.106 2.007 2.099 85,021 +0.06(+2.78%)
Jul 25, 2002 2.060 2.096 2.010 2.042 65,314 -0.09(-4.17%)
Jul 24, 2002 2.103 2.160 1.957 2.131 154,276 -0.01(-0.33%)
Jul 23, 2002 2.199 2.199 2.099 2.138 113,173 -0.07(-3.06%)
Jul 22, 2002 2.202 2.213 2.202 2.206 80,235 +0.00(+0.00%)
Jul 19, 2002 2.206 2.234 2.202 2.206 36,880 -0.03(-1.27%)
Jul 17, 2002 2.238 2.252 2.227 2.234 31,531 +0.02(+0.80%)
Jul 12, 2002 2.234 2.238 2.209 2.216 91,496 -0.02(-0.79%)
Jul 11, 2002 2.259 2.259 2.227 2.234 63,625 -0.03(-1.41%)
Jul 10, 2002 2.305 2.309 2.263 2.266 85,865 -0.01(-0.62%)
Jul 09, 2002 2.288 2.288 2.280 2.280 23,648 -0.01(-0.31%)
Jul 08, 2002 2.263 2.288 2.263 2.288 60,528 +0.02(+1.10%)
Jul 05, 2002 2.270 2.270 2.252 2.263 11,824 +0.01(+0.47%)
Jul 04, 2002 2.238 2.259 2.238 2.252 41,665 +0.00(+0.00%)
Jul 03, 2002 2.238 2.259 2.238 2.252 41,665 +0.01(+0.63%)
Jul 02, 2002 2.369 2.373 2.238 2.238 186,089 -0.09(-3.96%)
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.