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 (%)
Apr 30, 2012 3.389 3.430 3.385 3.430 94,675 +0.04(+1.10%)
Apr 27, 2012 3.401 3.434 3.389 3.393 61,069 -0.03(-0.96%)
Apr 26, 2012 3.393 3.426 3.393 3.426 47,011 +0.02(+0.48%)
Apr 25, 2012 3.401 3.438 3.389 3.409 82,535 +0.00(+0.12%)
Apr 24, 2012 3.385 3.426 3.385 3.405 61,120 +0.02(+0.61%)
Apr 23, 2012 3.372 3.413 3.356 3.385 104,720 -0.01(-0.24%)
Apr 20, 2012 3.414 3.418 3.393 3.393 59,843 -0.01(-0.44%)
Apr 19, 2012 3.453 3.453 3.375 3.408 130,148 -0.01(-0.36%)
Apr 18, 2012 3.453 3.453 3.412 3.420 100,616 -0.03(-0.83%)
Apr 17, 2012 3.474 3.486 3.424 3.449 91,688 +0.00(+0.00%)
Apr 16, 2012 3.478 3.486 3.428 3.449 91,265 -0.02(-0.59%)
Apr 13, 2012 3.465 3.469 3.449 3.469 81,342 +0.02(+0.72%)
Apr 12, 2012 3.432 3.465 3.428 3.445 68,359 -0.01(-0.36%)
Apr 11, 2012 3.424 3.457 3.404 3.457 93,245 +0.03(+0.96%)
Apr 10, 2012 3.457 3.478 3.391 3.424 155,640 -0.04(-1.19%)
Apr 09, 2012 3.432 3.465 3.412 3.465 44,643 +0.01(+0.36%)
Apr 05, 2012 3.437 3.461 3.421 3.453 50,966 -0.01(-0.36%)
Apr 04, 2012 3.453 3.465 3.428 3.465 59,349 -0.02(-0.71%)
Apr 03, 2012 3.461 3.490 3.445 3.490 51,496 -0.00(-0.12%)
Apr 02, 2012 3.474 3.506 3.445 3.494 100,103 +0.02(+0.59%)
Mar 30, 2012 3.449 3.474 3.434 3.474 73,101 +0.02(+0.72%)
Mar 29, 2012 3.453 3.486 3.420 3.449 95,646 -0.04(-1.18%)
Mar 28, 2012 3.474 3.490 3.462 3.490 85,042 +0.02(+0.47%)
Mar 27, 2012 3.404 3.483 3.395 3.474 131,776 +0.06(+1.68%)
Mar 26, 2012 3.391 3.424 3.391 3.416 129,774 +0.04(+1.22%)
Mar 23, 2012 3.437 3.441 3.375 3.375 98,634 -0.04(-1.20%)
Mar 22, 2012 3.395 3.449 3.395 3.416 75,592 +0.01(+0.24%)
Mar 21, 2012 3.478 3.478 3.408 3.408 102,771 -0.05(-1.38%)
Mar 20, 2012 3.423 3.460 3.398 3.456 81,804 +0.03(+0.96%)
Mar 19, 2012 3.390 3.456 3.390 3.423 91,245 +0.00(+0.00%)
Mar 16, 2012 3.480 3.480 3.423 3.423 81,569 -0.03(-0.83%)
Mar 15, 2012 3.525 3.525 3.447 3.451 77,060 -0.04(-1.29%)
Mar 14, 2012 3.480 3.517 3.443 3.496 177,141 +0.02(+0.47%)
Mar 13, 2012 3.439 3.480 3.414 3.480 225,605 +0.06(+1.79%)
Mar 12, 2012 3.411 3.423 3.386 3.419 227,867 +0.03(+0.84%)
Mar 09, 2012 3.390 3.451 3.370 3.390 162,874 +0.00(+0.12%)
Mar 08, 2012 3.386 3.386 3.341 3.386 231,550 +0.02(+0.49%)
Mar 07, 2012 3.370 3.378 3.329 3.370 352,484 +0.02(+0.49%)
Mar 06, 2012 3.374 3.374 3.333 3.353 100,075 +0.00(+0.00%)
Mar 05, 2012 3.439 3.439 3.353 3.353 163,835 -0.04(-1.32%)
Mar 02, 2012 3.427 3.427 3.394 3.398 357,945 -0.02(-0.48%)
Mar 01, 2012 3.398 3.435 3.391 3.415 185,533 +0.03(+0.97%)
Feb 29, 2012 3.406 3.406 3.349 3.382 134,548 -0.01(-0.36%)
Feb 28, 2012 3.357 3.394 3.345 3.394 116,711 +0.04(+1.22%)
Feb 27, 2012 3.353 3.361 3.333 3.353 126,847 +0.00(+0.12%)
Feb 24, 2012 3.361 3.370 3.329 3.349 161,393 +0.00(+0.00%)
Feb 23, 2012 3.357 3.365 3.329 3.349 102,687 +0.00(+0.00%)
Feb 22, 2012 3.333 3.351 3.325 3.349 86,956 +0.02(+0.49%)
Feb 21, 2012 3.325 3.333 3.288 3.333 94,703 +0.02(+0.54%)
Feb 17, 2012 3.315 3.331 3.291 3.315 57,708 +0.00(+0.03%)
Feb 16, 2012 3.327 3.335 3.303 3.314 99,577 +0.00(+0.10%)
Feb 15, 2012 3.315 3.347 3.296 3.311 77,930 +0.00(+0.00%)
Feb 14, 2012 3.339 3.347 3.258 3.311 174,943 -0.04(-1.21%)
Feb 13, 2012 3.352 3.352 3.315 3.352 85,239 +0.02(+0.61%)
Feb 10, 2012 3.303 3.331 3.299 3.331 72,476 +0.00(+0.00%)
Feb 09, 2012 3.295 3.331 3.295 3.331 82,726 +0.04(+1.36%)
Feb 08, 2012 3.295 3.295 3.286 3.286 73,750 -0.01(-0.25%)
Feb 07, 2012 3.278 3.311 3.278 3.295 90,618 -0.01(-0.25%)
Feb 06, 2012 3.291 3.303 3.270 3.303 55,537 -0.02(-0.61%)
Feb 03, 2012 3.254 3.323 3.254 3.323 70,600 +0.05(+1.49%)
Feb 02, 2012 3.274 3.282 3.250 3.274 81,541 +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.