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 (%)
Jan 31, 2022 6.404 6.528 6.528 88,712 +0.13(+2.05%)
Jan 28, 2022 6.458 6.458 6.381 6.397 59,619 -0.02(-0.24%)
Jan 27, 2022 6.342 6.435 6.340 6.412 92,768 +0.09(+1.47%)
Jan 26, 2022 6.257 6.358 6.257 6.319 119,304 +0.07(+1.11%)
Jan 25, 2022 6.242 6.288 6.165 6.250 134,124 +0.05(+0.75%)
Jan 24, 2022 6.227 6.227 6.003 6.203 293,822 -0.13(-2.01%)
Jan 21, 2022 6.528 6.532 5.755 6.331 365,573 -0.20(-3.13%)
Jan 20, 2022 6.582 6.613 6.528 6.536 110,778 -0.02(-0.35%)
Jan 19, 2022 6.698 6.698 6.528 6.559 243,302 -0.09(-1.36%)
Jan 18, 2022 6.726 6.726 6.539 6.649 527,609 -0.04(-0.57%)
Jan 14, 2022 6.687 0 -0.05(-0.68%)
Jan 13, 2022 6.795 6.818 6.726 6.733 273,455 -0.05(-0.68%)
Jan 12, 2022 6.741 6.779 6.718 6.779 128,868 +0.05(+0.81%)
Jan 11, 2022 6.703 6.726 6.703 6.725 200,377 +0.05(+0.79%)
Jan 10, 2022 6.672 6.710 6.664 6.672 126,931 +0.02(+0.23%)
Jan 07, 2022 6.641 6.664 6.611 6.657 69,278 +0.00(+0.00%)
Jan 06, 2022 6.664 6.671 6.588 6.657 119,597 +0.04(+0.58%)
Jan 05, 2022 6.611 6.710 6.611 6.618 136,634 -0.02(-0.35%)
Jan 04, 2022 6.680 6.695 6.641 6.641 83,408 -0.04(-0.57%)
Jan 03, 2022 6.764 6.764 6.649 6.680 201,338 +0.05(+0.81%)
Dec 31, 2021 6.634 6.649 6.611 6.626 78,814 +0.02(+0.35%)
Dec 30, 2021 6.626 6.641 6.596 6.603 100,596 +0.00(+0.00%)
Dec 29, 2021 6.611 6.618 6.565 6.603 105,049 +0.02(+0.35%)
Dec 28, 2021 6.550 6.611 6.550 6.580 62,626 -0.01(-0.12%)
Dec 27, 2021 6.550 6.634 6.519 6.588 177,891 +0.02(+0.35%)
Dec 23, 2021 6.473 6.573 6.473 6.565 98,856 +0.08(+1.18%)
Dec 22, 2021 6.481 6.511 6.450 6.488 133,966 +0.01(+0.12%)
Dec 21, 2021 6.664 6.664 6.396 6.481 128,791 -0.07(-1.05%)
Dec 20, 2021 6.626 6.626 6.511 6.550 130,107 -0.02(-0.26%)
Dec 17, 2021 6.544 6.589 6.521 6.566 62,912 +0.01(+0.12%)
Dec 16, 2021 6.574 6.642 6.559 6.559 111,701 -0.02(-0.23%)
Dec 15, 2021 6.574 6.597 6.551 6.574 159,004 +0.02(+0.35%)
Dec 14, 2021 6.566 6.635 6.544 6.551 92,601 -0.05(-0.69%)
Dec 13, 2021 6.589 6.620 6.582 6.597 88,997 +0.02(+0.23%)
Dec 10, 2021 6.604 6.604 6.566 6.582 56,712 +0.01(+0.12%)
Dec 09, 2021 6.597 6.597 6.548 6.574 60,074 -0.01(-0.12%)
Dec 08, 2021 6.559 6.589 6.528 6.582 65,397 +0.04(+0.58%)
Dec 07, 2021 6.490 6.589 6.490 6.544 104,552 +0.06(+0.94%)
Dec 06, 2021 6.384 6.536 6.371 6.483 94,377 +0.10(+1.55%)
Dec 03, 2021 6.453 6.521 6.354 6.384 252,415 -0.08(-1.18%)
Dec 02, 2021 6.430 6.478 6.430 6.460 172,125 +0.01(+0.12%)
Dec 01, 2021 6.513 6.513 6.437 6.453 121,440 +0.00(+0.00%)
Nov 30, 2021 6.559 6.559 6.453 6.453 199,302 -0.11(-1.62%)
Nov 29, 2021 6.559 6.589 6.551 6.559 104,182 +0.01(+0.12%)
Nov 26, 2021 6.604 6.635 6.544 6.551 172,706 -0.06(-0.92%)
Nov 24, 2021 6.566 6.620 6.566 6.612 110,351 +0.03(+0.46%)
Nov 23, 2021 6.566 6.619 6.566 6.582 114,220 -0.02(-0.34%)
Nov 22, 2021 6.642 6.647 6.559 6.604 92,618 -0.04(-0.57%)
Nov 19, 2021 6.597 6.642 6.597 6.642 212,562 +0.04(+0.57%)
Nov 18, 2021 6.574 6.612 6.597 6.604 210,278 +0.04(+0.58%)
Nov 17, 2021 6.574 6.620 6.544 6.566 227,466 -0.02(-0.25%)
Nov 16, 2021 6.598 6.606 6.568 6.583 236,635 +0.01(+0.11%)
Nov 15, 2021 6.583 6.591 6.553 6.576 283,943 +0.02(+0.34%)
Nov 12, 2021 6.553 6.576 6.553 6.553 205,024 -0.01(-0.11%)
Nov 11, 2021 6.576 6.576 6.549 6.561 166,175 +0.00(+0.06%)
Nov 10, 2021 6.545 6.557 185,569 +0.00(+0.06%)
Nov 09, 2021 6.523 6.561 6.515 6.553 217,498 +0.03(+0.46%)
Nov 08, 2021 6.545 6.561 6.523 6.523 240,919 -0.02(-0.23%)
Nov 05, 2021 6.508 6.542 6.463 6.538 647,124 +0.09(+1.40%)
Nov 04, 2021 6.500 6.515 6.425 6.448 482,602 -0.02(-0.23%)
Nov 03, 2021 6.530 6.538 6.421 6.463 460,128 -0.08(-1.26%)
Nov 02, 2021 6.508 6.576 6.478 6.545 1,744,925 -0.07(-1.02%)
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.