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

High Income Securities Fund (NY: PCF )

6.690 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 2.219 2.219 2.173 2.173 77,815 -0.01(-0.49%)
Sep 27, 2002 2.183 2.201 2.180 2.183 14,224 -0.01(-0.33%)
Sep 26, 2002 2.205 2.219 2.191 2.191 18,129 +0.01(+0.49%)
Sep 25, 2002 2.187 2.205 2.176 2.180 42,394 -0.03(-1.14%)
Sep 24, 2002 2.241 2.241 2.205 2.205 24,822 -0.04(-1.60%)
Sep 23, 2002 2.266 2.273 2.234 2.241 35,700 -0.03(-1.42%)
Sep 20, 2002 2.284 2.284 2.262 2.273 19,244 +0.01(+0.32%)
Sep 19, 2002 2.277 2.309 2.266 2.266 56,060 -0.01(-0.32%)
Sep 18, 2002 2.313 2.334 2.262 2.273 127,182 -0.02(-0.94%)
Sep 17, 2002 2.302 2.345 2.295 2.295 76,700 -0.01(-0.31%)
Sep 16, 2002 2.291 2.341 2.266 2.302 58,292 +0.04(+1.74%)
Sep 13, 2002 2.284 2.284 2.262 2.262 69,727 -0.03(-1.41%)
Sep 12, 2002 2.284 2.295 2.284 2.295 6,972 +0.00(+0.00%)
Sep 11, 2002 2.295 2.331 2.287 2.295 49,366 -0.01(-0.31%)
Sep 10, 2002 2.331 2.334 2.302 2.302 37,652 -0.04(-1.53%)
Sep 09, 2002 2.323 2.338 2.316 2.338 31,795 +0.01(+0.62%)
Sep 06, 2002 2.295 2.341 2.295 2.323 63,033 +0.02(+0.93%)
Sep 05, 2002 2.266 2.305 2.262 2.302 31,516 +0.04(+1.58%)
Sep 04, 2002 2.309 2.313 2.266 2.266 27,612 -0.03(-1.25%)
Sep 03, 2002 2.295 2.327 2.295 2.295 44,067 +0.02(+0.79%)
Aug 30, 2002 2.259 2.295 2.259 2.277 37,652 +0.03(+1.44%)
Aug 29, 2002 2.287 2.291 2.244 2.244 42,115 -0.04(-1.88%)
Aug 28, 2002 2.270 2.287 2.244 2.287 57,176 +0.03(+1.27%)
Aug 27, 2002 2.241 2.262 2.205 2.259 53,829 +0.05(+2.44%)
Aug 26, 2002 2.212 2.212 2.194 2.205 95,108 -0.02(-0.81%)
Aug 23, 2002 2.209 2.237 2.209 2.223 25,938 +0.02(+0.81%)
Aug 22, 2002 2.194 2.205 2.194 2.205 23,707 +0.01(+0.49%)
Aug 21, 2002 2.191 2.241 2.191 2.194 71,400 -0.01(-0.33%)
Aug 20, 2002 2.205 2.234 2.176 2.201 42,394 +0.01(+0.66%)
Aug 16, 2002 2.205 2.205 2.158 2.187 17,850 -0.02(-0.81%)
Aug 15, 2002 2.205 2.209 2.169 2.205 49,088 +0.00(+0.16%)
Aug 14, 2002 2.155 2.205 2.155 2.201 74,468 +0.02(+0.82%)
Aug 13, 2002 2.140 2.183 2.140 2.183 41,836 +0.01(+0.33%)
Aug 12, 2002 2.158 2.183 2.151 2.176 28,727 +0.00(+0.16%)
Aug 07, 2002 2.123 2.180 2.123 2.173 52,713 +0.04(+1.68%)
Aug 06, 2002 2.216 2.216 2.137 2.137 86,740 -0.04(-1.65%)
Aug 05, 2002 2.187 2.205 2.155 2.173 83,115 -0.02(-0.82%)
Aug 02, 2002 2.252 2.255 2.191 2.191 45,183 -0.03(-1.29%)
Aug 01, 2002 2.255 2.259 2.219 2.219 53,550 -0.04(-1.59%)
Jul 31, 2002 2.219 2.255 2.194 2.255 43,788 +0.06(+2.95%)
Jul 30, 2002 2.201 2.201 2.176 2.191 40,162 +0.01(+0.49%)
Jul 29, 2002 2.144 2.187 2.105 2.180 58,849 +0.06(+2.88%)
Jul 26, 2002 2.026 2.126 2.026 2.119 84,230 +0.06(+2.78%)
Jul 25, 2002 2.080 2.115 2.029 2.062 64,706 -0.09(-4.17%)
Jul 24, 2002 2.123 2.180 1.976 2.151 152,842 -0.01(-0.33%)
Jul 23, 2002 2.219 2.219 2.119 2.158 112,121 -0.07(-3.06%)
Jul 22, 2002 2.223 2.234 2.223 2.227 79,489 +0.00(+0.00%)
Jul 19, 2002 2.227 2.255 2.223 2.227 36,537 -0.03(-1.27%)
Jul 17, 2002 2.259 2.273 2.248 2.255 31,237 +0.02(+0.80%)
Jul 12, 2002 2.255 2.259 2.230 2.237 90,645 -0.02(-0.79%)
Jul 11, 2002 2.280 2.280 2.248 2.255 63,033 -0.03(-1.41%)
Jul 10, 2002 2.327 2.331 2.284 2.287 85,067 -0.01(-0.62%)
Jul 09, 2002 2.309 2.309 2.302 2.302 23,428 -0.01(-0.31%)
Jul 08, 2002 2.284 2.309 2.284 2.309 59,965 +0.03(+1.10%)
Jul 05, 2002 2.291 2.291 2.273 2.284 11,714 +0.01(+0.47%)
Jul 04, 2002 2.259 2.280 2.259 2.273 41,278 +0.00(+0.00%)
Jul 03, 2002 2.259 2.280 2.259 2.273 41,278 +0.01(+0.63%)
Jul 02, 2002 2.391 2.395 2.259 2.259 184,359 -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.