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 (%)
Feb 26, 2010 2.818 2.843 2.793 2.829 90,508 +0.02(+0.65%)
Feb 25, 2010 2.764 2.811 2.764 2.811 81,158 +0.01(+0.51%)
Feb 24, 2010 2.793 2.811 2.775 2.796 91,710 +0.01(+0.26%)
Feb 23, 2010 2.738 2.789 2.735 2.789 125,015 +0.07(+2.40%)
Feb 22, 2010 2.727 2.789 2.724 2.724 111,695 -0.01(-0.27%)
Feb 19, 2010 2.796 2.836 2.713 2.731 140,097 -0.04(-1.57%)
Feb 18, 2010 2.756 2.796 2.720 2.775 123,333 +0.04(+1.51%)
Feb 17, 2010 2.791 2.791 2.715 2.733 108,438 -0.02(-0.66%)
Feb 16, 2010 2.751 2.751 2.730 2.751 74,088 +0.01(+0.26%)
Feb 12, 2010 2.722 2.744 2.744 2.744 198,567 +0.02(+0.66%)
Feb 11, 2010 2.708 2.726 2.694 2.726 62,892 +0.03(+1.07%)
Feb 10, 2010 2.708 2.733 2.676 2.697 86,446 +0.01(+0.27%)
Feb 09, 2010 2.672 2.690 2.603 2.690 217,223 +0.07(+2.75%)
Feb 08, 2010 2.625 2.658 2.593 2.618 66,173 +0.02(+0.69%)
Feb 05, 2010 2.708 2.708 2.596 2.600 157,173 -0.06(-2.17%)
Feb 04, 2010 2.701 2.740 2.658 2.658 126,822 -0.03(-0.94%)
Feb 03, 2010 2.744 2.769 2.683 2.683 136,520 -0.06(-2.36%)
Feb 02, 2010 2.708 2.748 2.686 2.748 119,753 +0.04(+1.47%)
Feb 01, 2010 2.694 2.730 2.687 2.708 77,624 +0.06(+2.45%)
Jan 29, 2010 2.722 2.722 2.643 2.643 90,741 -0.04(-1.61%)
Jan 28, 2010 2.758 2.758 2.683 2.686 109,511 -0.07(-2.49%)
Jan 27, 2010 2.722 2.755 2.672 2.755 187,945 +0.05(+1.87%)
Jan 26, 2010 2.744 2.751 2.701 2.704 143,057 -0.01(-0.27%)
Jan 25, 2010 2.737 2.748 2.704 2.712 111,369 -0.00(-0.13%)
Jan 22, 2010 2.834 2.856 2.715 2.715 196,501 -0.11(-3.95%)
Jan 21, 2010 2.816 2.841 2.784 2.827 134,490 +0.01(+0.38%)
Jan 20, 2010 2.809 2.823 2.751 2.816 184,018 +0.02(+0.57%)
Jan 19, 2010 2.768 2.800 2.757 2.800 204,007 +0.04(+1.56%)
Jan 15, 2010 2.729 2.757 2.757 2.757 204,431 +0.00(+0.00%)
Jan 14, 2010 2.696 2.757 2.693 2.757 233,751 +0.08(+2.81%)
Jan 13, 2010 2.711 2.711 2.682 2.682 84,982 -0.04(-1.58%)
Jan 12, 2010 2.686 2.725 2.682 2.725 163,408 +0.02(+0.80%)
Jan 11, 2010 2.678 2.711 2.675 2.704 136,076 +0.05(+2.03%)
Jan 08, 2010 2.643 2.650 2.639 2.650 97,120 +0.00(+0.14%)
Jan 07, 2010 2.643 2.646 2.621 2.646 201,460 +0.01(+0.54%)
Jan 06, 2010 2.643 2.646 2.632 2.632 111,087 -0.01(-0.54%)
Jan 05, 2010 2.621 2.646 2.603 2.646 147,600 +0.05(+1.79%)
Jan 04, 2010 2.603 2.643 2.567 2.600 133,348 +0.01(+0.55%)
Dec 31, 2009 2.628 2.585 2.585 2.585 152,556 -0.03(-1.23%)
Dec 30, 2009 2.635 2.675 2.596 2.617 174,834 -0.04(-1.62%)
Dec 29, 2009 2.664 2.686 2.650 2.660 108,819 -0.01(-0.32%)
Dec 28, 2009 2.696 2.696 2.660 2.669 124,223 -0.03(-1.01%)
Dec 24, 2009 2.682 2.700 2.660 2.696 127,132 +0.03(+0.94%)
Dec 23, 2009 2.635 2.675 2.635 2.671 186,908 +0.04(+1.36%)
Dec 22, 2009 2.600 2.635 2.571 2.635 99,407 +0.04(+1.52%)
Dec 21, 2009 2.617 2.621 2.574 2.596 76,222 -0.01(-0.41%)
Dec 18, 2009 2.607 2.610 2.574 2.607 79,404 -0.01(-0.27%)
Dec 17, 2009 2.610 2.617 2.546 2.614 79,828 -0.00(-0.14%)
Dec 16, 2009 2.578 2.617 2.578 2.617 66,553 +0.02(+0.69%)
Dec 15, 2009 2.578 2.600 2.546 2.600 82,154 +0.04(+1.54%)
Dec 14, 2009 2.571 2.582 2.557 2.560 72,984 -0.01(-0.56%)
Dec 11, 2009 2.553 2.574 2.539 2.574 177,969 +0.05(+1.84%)
Dec 10, 2009 2.542 2.557 2.524 2.528 90,426 -0.01(-0.56%)
Dec 09, 2009 2.524 2.542 2.513 2.542 72,409 +0.01(+0.57%)
Dec 08, 2009 2.503 2.528 2.496 2.528 47,816 +0.02(+0.71%)
Dec 07, 2009 2.503 2.524 2.496 2.510 162,803 +0.02(+0.86%)
Dec 04, 2009 2.492 2.499 2.478 2.488 152,536 +0.03(+1.02%)
Dec 03, 2009 2.499 2.499 2.463 2.463 108,658 -0.03(-1.01%)
Dec 02, 2009 2.499 2.508 2.485 2.488 79,555 -0.01(-0.29%)
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.