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 UNCHANGED
Streaming Delayed 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, 2021 6.721 6.747 6.714 6.735 138,507 +0.01(+0.21%)
Apr 29, 2021 6.706 6.728 6.664 6.721 200,375 +0.05(+0.75%)
Apr 28, 2021 6.635 6.674 6.607 6.671 148,521 +0.07(+1.08%)
Apr 27, 2021 6.593 6.628 6.586 6.600 136,721 +0.01(+0.11%)
Apr 26, 2021 6.586 6.607 6.572 6.593 132,421 +0.02(+0.32%)
Apr 23, 2021 6.522 6.571 6.522 6.571 103,599 +0.05(+0.76%)
Apr 22, 2021 6.600 6.621 6.500 6.522 223,955 -0.05(-0.76%)
Apr 21, 2021 6.571 6.586 6.543 6.571 151,926 +0.01(+0.22%)
Apr 20, 2021 6.586 6.621 6.515 6.557 224,659 -0.05(-0.77%)
Apr 19, 2021 6.552 6.630 6.524 6.608 404,918 +0.08(+1.30%)
Apr 16, 2021 6.439 6.545 6.439 6.524 233,349 +0.05(+0.76%)
Apr 15, 2021 6.432 6.545 6.425 6.475 218,772 +0.04(+0.66%)
Apr 14, 2021 6.383 6.432 6.383 6.432 167,026 +0.06(+0.88%)
Apr 13, 2021 6.348 6.390 6.345 6.376 132,549 +0.01(+0.22%)
Apr 12, 2021 6.277 6.402 6.277 6.362 151,785 +0.07(+1.07%)
Apr 09, 2021 6.277 6.341 6.277 6.294 100,351 +0.02(+0.38%)
Apr 08, 2021 6.263 6.291 6.260 6.270 110,098 +0.01(+0.11%)
Apr 07, 2021 6.242 6.277 6.242 6.263 82,458 +0.02(+0.34%)
Apr 06, 2021 6.235 6.256 6.228 6.242 131,411 +0.02(+0.34%)
Apr 05, 2021 6.193 6.249 6.165 6.221 171,426 +0.03(+0.46%)
Apr 01, 2021 6.158 6.196 6.158 6.193 123,204 +0.04(+0.57%)
Mar 31, 2021 6.143 6.186 6.101 6.158 86,807 +0.01(+0.23%)
Mar 30, 2021 6.136 6.179 6.129 6.143 123,558 +0.01(+0.11%)
Mar 29, 2021 6.101 6.136 6.101 6.136 56,971 +0.05(+0.81%)
Mar 26, 2021 6.073 6.143 6.071 6.087 137,823 +0.04(+0.58%)
Mar 25, 2021 6.073 6.096 6.045 6.052 88,882 +0.00(+0.00%)
Mar 24, 2021 6.052 6.059 6.024 6.052 177,642 +0.01(+0.23%)
Mar 23, 2021 5.995 6.122 5.995 6.038 342,366 +0.04(+0.59%)
Mar 22, 2021 6.024 6.031 5.995 6.003 104,624 +0.01(+0.24%)
Mar 19, 2021 6.010 6.052 5.960 5.988 249,814 -0.04(-0.61%)
Mar 18, 2021 6.039 6.087 6.025 6.025 198,907 -0.01(-0.23%)
Mar 17, 2021 6.095 6.095 6.032 6.039 222,046 -0.05(-0.80%)
Mar 16, 2021 6.074 6.095 6.053 6.088 87,069 -0.01(-0.11%)
Mar 15, 2021 6.046 6.095 6.039 6.095 184,878 +0.04(+0.69%)
Mar 12, 2021 6.032 6.060 5.997 6.053 116,020 +0.03(+0.46%)
Mar 11, 2021 6.039 6.053 6.004 6.025 138,059 +0.02(+0.35%)
Mar 10, 2021 5.980 6.004 5.966 6.004 146,374 +0.07(+1.18%)
Mar 09, 2021 5.899 5.969 5.878 5.934 153,480 +0.06(+0.95%)
Mar 08, 2021 5.885 5.892 5.864 5.878 70,250 +0.03(+0.60%)
Mar 05, 2021 5.837 5.870 5.767 5.844 99,404 +0.03(+0.60%)
Mar 04, 2021 5.878 5.899 5.760 5.809 98,674 -0.04(-0.72%)
Mar 03, 2021 5.941 5.941 5.676 5.851 192,762 -0.08(-1.41%)
Mar 02, 2021 5.927 5.948 5.920 5.934 65,307 -0.02(-0.35%)
Mar 01, 2021 5.823 5.962 5.732 5.955 183,492 +0.13(+2.28%)
Feb 26, 2021 5.788 5.851 5.753 5.823 136,645 +0.03(+0.48%)
Feb 25, 2021 5.851 5.864 5.774 5.795 89,567 -0.06(-0.95%)
Feb 24, 2021 5.864 5.864 5.774 5.851 181,270 -0.01(-0.24%)
Feb 23, 2021 5.837 5.892 5.802 5.864 178,110 -0.01(-0.24%)
Feb 22, 2021 5.906 5.990 5.830 5.878 195,207 -0.03(-0.59%)
Feb 19, 2021 5.959 5.959 5.837 5.913 199,382 -0.05(-0.82%)
Feb 18, 2021 5.997 6.018 5.934 5.962 77,686 -0.04(-0.70%)
Feb 17, 2021 5.976 6.032 5.941 6.004 298,018 +0.04(+0.70%)
Feb 16, 2021 6.025 6.025 5.941 5.962 137,185 -0.04(-0.61%)
Feb 12, 2021 6.012 6.012 5.985 5.999 138,464 -0.01(-0.23%)
Feb 11, 2021 5.978 6.012 5.964 6.012 172,068 +0.04(+0.70%)
Feb 10, 2021 5.929 5.985 5.881 5.971 488,333 +0.06(+0.94%)
Feb 09, 2021 5.916 5.957 5.881 5.916 674,548 -0.14(-2.29%)
Feb 08, 2021 6.296 6.296 6.019 6.054 236,150 -0.21(-3.32%)
Feb 05, 2021 6.116 6.268 6.102 6.261 198,880 +0.15(+2.38%)
Feb 04, 2021 6.158 6.158 6.082 6.116 82,598 +0.03(+0.57%)
Feb 03, 2021 6.130 6.227 6.026 6.082 122,911 +0.00(+0.00%)
Feb 02, 2021 6.012 6.095 5.985 6.082 146,492 +0.12(+1.97%)
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.