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 (%)
May 28, 2021 7.061 7.082 7.000 7.018 123,791 -0.01(-0.10%)
May 27, 2021 7.061 7.061 7.018 7.025 89,914 +0.05(+0.72%)
May 26, 2021 6.975 6.989 6.955 6.975 105,731 +0.05(+0.72%)
May 25, 2021 6.896 7.001 6.874 6.925 163,666 +0.03(+0.42%)
May 24, 2021 6.932 7.003 6.896 6.896 195,883 -0.04(-0.62%)
May 21, 2021 7.046 7.061 6.917 6.939 111,505 -0.07(-1.02%)
May 20, 2021 6.968 7.046 6.939 7.011 68,305 +0.07(+1.03%)
May 19, 2021 6.939 7.025 6.909 6.939 93,660 +0.02(+0.31%)
May 18, 2021 6.960 7.039 6.839 6.917 178,389 -0.09(-1.35%)
May 17, 2021 7.019 7.026 6.934 7.012 209,485 +0.08(+1.13%)
May 14, 2021 6.884 6.976 6.834 6.934 267,721 +0.14(+2.09%)
May 13, 2021 6.657 6.818 6.657 6.792 155,176 +0.13(+2.03%)
May 12, 2021 6.905 6.962 6.650 6.657 251,964 -0.24(-3.45%)
May 11, 2021 6.891 6.912 6.856 6.895 129,486 -0.01(-0.15%)
May 10, 2021 6.827 6.969 6.806 6.905 221,301 +0.09(+1.36%)
May 07, 2021 6.813 6.833 6.800 6.813 108,121 +0.00(+0.00%)
May 06, 2021 6.849 6.849 6.763 6.813 126,607 +0.01(+0.10%)
May 05, 2021 6.813 6.820 6.721 6.806 203,188 +0.06(+0.84%)
May 04, 2021 6.820 6.829 6.742 6.749 205,047 -0.06(-0.84%)
May 03, 2021 6.777 6.813 6.756 6.806 176,950 +0.07(+1.05%)
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%)
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.