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

High Income Securities Fund (NY: PCF )

6.712 +0.062 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2009 2.010 2.071 2.010 2.021 128,393 -0.02(-0.87%)
Apr 29, 2009 2.007 2.082 2.007 2.039 116,946 +0.04(+1.77%)
Apr 28, 2009 2.007 2.007 1.978 2.003 111,560 -0.00(-0.18%)
Apr 27, 2009 2.003 2.057 1.975 2.007 138,471 +0.00(+0.18%)
Apr 24, 2009 2.007 2.042 1.975 2.003 75,798 -0.00(-0.00%)
Apr 23, 2009 2.003 2.007 1.975 2.003 74,446 +0.02(+1.26%)
Apr 22, 2009 2.007 2.078 1.964 1.978 85,432 -0.01(-0.54%)
Apr 21, 2009 2.018 2.032 1.936 1.989 102,610 +0.01(+0.36%)
Apr 20, 2009 2.010 2.010 1.947 1.982 39,081 -0.01(-0.71%)
Apr 17, 2009 1.957 2.067 1.936 1.996 108,351 +0.09(+4.46%)
Apr 16, 2009 1.922 1.968 1.911 1.911 103,770 -0.02(-1.28%)
Apr 15, 2009 1.932 1.939 1.918 1.936 237,321 +0.00(+0.18%)
Apr 14, 2009 1.915 1.936 1.915 1.932 59,053 -0.00(-0.18%)
Apr 13, 2009 1.939 1.996 1.900 1.936 124,136 +0.02(+0.93%)
Apr 09, 2009 1.918 1.926 1.851 1.918 71,983 +0.06(+3.25%)
Apr 08, 2009 1.936 1.936 1.840 1.858 76,077 -0.02(-0.95%)
Apr 07, 2009 1.861 1.886 1.847 1.875 36,863 +0.04(+2.13%)
Apr 06, 2009 1.890 1.897 1.829 1.836 74,689 -0.03(-1.52%)
Apr 03, 2009 1.893 1.897 1.861 1.865 87,583 -0.03(-1.69%)
Apr 02, 2009 1.883 1.904 1.860 1.897 106,743 +0.03(+1.52%)
Apr 01, 2009 1.868 1.890 1.861 1.868 79,097 -0.01(-0.75%)
Mar 31, 2009 1.883 1.890 1.872 1.883 66,116 +0.05(+2.71%)
Mar 30, 2009 1.897 1.907 1.776 1.833 134,949 -0.06(-3.01%)
Mar 26, 2009 1.822 1.890 1.806 1.890 158,592 +0.09(+4.91%)
Mar 25, 2009 1.794 1.836 1.741 1.801 141,746 +0.05(+2.86%)
Mar 24, 2009 1.847 1.847 1.741 1.751 260,769 -0.01(-0.40%)
Mar 23, 2009 1.758 1.836 1.741 1.758 121,870 +0.02(+1.43%)
Mar 20, 2009 1.794 1.794 1.709 1.733 109,412 -0.05(-2.98%)
Mar 19, 2009 1.744 1.819 1.772 1.787 145,805 +0.06(+3.29%)
Mar 18, 2009 1.744 1.744 1.680 1.730 105,628 -0.02(-1.22%)
Mar 17, 2009 1.858 1.911 1.623 1.751 216,989 -0.05(-2.95%)
Mar 16, 2009 1.847 1.943 1.804 1.804 111,808 -0.04(-2.31%)
Mar 13, 2009 1.829 1.865 1.772 1.847 0 +0.04(+1.96%)
Mar 12, 2009 1.634 1.812 1.634 1.812 1,127,974 +0.15(+8.74%)
Mar 11, 2009 1.790 1.790 1.666 1.666 203,276 -0.07(-3.89%)
Mar 10, 2009 1.563 1.769 1.563 1.733 205,154 +0.21(+13.49%)
Mar 09, 2009 1.531 1.584 1.478 1.527 209,703 -0.04(-2.49%)
Mar 06, 2009 1.630 1.659 1.563 1.566 0 -0.09(-5.53%)
Mar 05, 2009 1.776 1.780 1.602 1.658 100,682 -0.12(-6.64%)
Mar 04, 2009 1.677 1.875 1.677 1.776 96,608 -0.02(-1.19%)
Mar 02, 2009 1.900 1.901 1.748 1.797 119,851 -0.05(-2.69%)
Feb 27, 2009 1.804 1.950 1.804 1.847 0 -0.05(-2.80%)
Feb 26, 2009 1.776 1.947 1.755 1.900 158,097 +0.16(+9.41%)
Feb 25, 2009 1.879 1.879 1.691 1.737 192,530 -0.07(-3.74%)
Feb 24, 2009 1.634 1.807 1.632 1.804 169,529 +0.13(+8.09%)
Feb 23, 2009 1.662 1.710 1.627 1.669 268,343 -0.06(-3.69%)
Feb 20, 2009 1.673 1.737 1.630 1.733 0 -0.11(-5.79%)
Feb 19, 2009 1.868 1.922 1.808 1.840 134,046 -0.06(-3.36%)
Feb 18, 2009 1.975 2.010 1.865 1.904 180,785 -0.07(-3.77%)
Feb 17, 2009 2.032 2.033 1.925 1.978 110,209 -0.07(-3.30%)
Feb 13, 2009 2.106 2.110 2.039 2.046 0 -0.04(-2.04%)
Feb 12, 2009 2.064 2.096 2.035 2.089 89,846 +0.02(+1.20%)
Feb 11, 2009 2.032 2.074 2.014 2.064 36,032 +0.06(+3.01%)
Feb 10, 2009 2.110 2.149 2.000 2.003 78,985 -0.14(-6.47%)
Feb 09, 2009 2.142 2.142 2.085 2.142 75,626 +0.02(+1.17%)
Feb 06, 2009 2.099 2.117 2.092 2.117 0 +0.02(+0.85%)
Feb 05, 2009 2.057 2.113 2.054 2.099 136,140 +0.02(+0.85%)
Feb 04, 2009 2.046 2.082 2.046 2.082 72,473 +0.04(+1.91%)
Feb 03, 2009 2.032 2.042 1.971 2.042 158,865 +0.04(+1.77%)
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.