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

High Income Securities Fund (NY: PCF )

6.410 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 6.240 6.240 6.191 6.210 59,750 -0.01(-0.16%)
Jan 30, 2024 6.181 6.230 6.181 6.220 49,313 +0.01(+0.16%)
Jan 29, 2024 6.171 6.213 6.162 6.210 147,616 +0.04(+0.63%)
Jan 26, 2024 6.162 6.181 6.152 6.171 28,664 +0.01(+0.16%)
Jan 25, 2024 6.181 6.181 6.147 6.162 33,060 +0.01(+0.16%)
Jan 24, 2024 6.162 6.205 6.123 6.152 88,483 -0.01(-0.16%)
Jan 23, 2024 6.152 6.191 6.142 6.162 68,354 -0.04(-0.68%)
Jan 22, 2024 6.191 6.230 6.191 6.204 74,587 +0.01(+0.21%)
Jan 19, 2024 6.220 6.230 6.171 6.191 67,310 -0.02(-0.28%)
Jan 18, 2024 6.208 6.237 6.192 6.208 95,005 +0.02(+0.31%)
Jan 17, 2024 6.160 6.208 6.160 6.189 60,492 -0.01(-0.16%)
Jan 16, 2024 6.256 6.256 6.170 6.199 112,313 -0.02(-0.31%)
Jan 12, 2024 6.199 6.237 6.179 6.218 34,773 +0.01(+0.15%)
Jan 11, 2024 6.208 6.217 6.170 6.208 47,536 +0.00(+0.00%)
Jan 10, 2024 6.227 6.237 6.189 6.208 81,650 +0.01(+0.16%)
Jan 09, 2024 6.199 6.227 6.179 6.199 71,098 -0.02(-0.31%)
Jan 08, 2024 6.150 6.227 6.150 6.218 93,449 +0.04(+0.62%)
Jan 05, 2024 6.170 6.189 6.141 6.179 59,643 +0.01(+0.16%)
Jan 04, 2024 6.131 6.179 6.131 6.170 52,102 +0.04(+0.63%)
Jan 03, 2024 6.150 6.150 6.102 6.131 37,979 +0.00(+0.00%)
Jan 02, 2024 6.170 6.189 6.112 6.131 124,055 -0.05(-0.78%)
Dec 29, 2023 6.199 6.199 6.141 6.179 77,017 +0.01(+0.16%)
Dec 28, 2023 6.160 6.203 6.143 6.170 68,845 +0.01(+0.16%)
Dec 27, 2023 6.131 6.199 6.126 6.160 140,107 +0.02(+0.31%)
Dec 26, 2023 6.112 6.160 6.112 6.141 85,301 +0.04(+0.63%)
Dec 22, 2023 6.160 6.256 6.102 6.102 157,287 -0.06(-0.94%)
Dec 21, 2023 6.237 6.294 6.160 6.160 62,013 -0.07(-1.08%)
Dec 20, 2023 6.247 6.304 6.227 6.227 49,449 -0.05(-0.77%)
Dec 19, 2023 6.295 6.314 6.274 6.276 59,304 -0.06(-0.91%)
Dec 18, 2023 6.314 6.333 6.276 6.333 49,906 +0.01(+0.16%)
Dec 15, 2023 6.342 6.352 6.257 6.323 90,453 +0.00(+0.00%)
Dec 14, 2023 6.285 6.377 6.259 6.323 65,218 +0.04(+0.61%)
Dec 13, 2023 6.133 6.285 6.104 6.285 107,648 +0.19(+3.13%)
Dec 12, 2023 6.037 6.114 6.037 6.094 91,489 -0.02(-0.31%)
Dec 11, 2023 6.257 6.257 6.075 6.114 87,456 -0.13(-2.14%)
Dec 08, 2023 6.257 6.315 6.209 6.247 59,534 -0.02(-0.30%)
Dec 07, 2023 6.257 6.285 6.209 6.266 30,693 +0.05(+0.77%)
Dec 06, 2023 6.247 6.276 6.199 6.218 105,867 -0.02(-0.31%)
Dec 05, 2023 6.199 6.237 6.133 6.237 81,529 +0.11(+1.87%)
Dec 04, 2023 6.094 6.123 6.084 6.123 51,221 +0.03(+0.47%)
Dec 01, 2023 6.009 6.104 6.009 6.094 52,367 +0.05(+0.79%)
Nov 30, 2023 6.018 6.066 5.980 6.047 54,734 +0.09(+1.44%)
Nov 29, 2023 5.942 6.009 5.942 5.961 44,595 +0.02(+0.32%)
Nov 28, 2023 5.932 5.980 5.928 5.942 39,070 +0.01(+0.16%)
Nov 27, 2023 5.961 5.990 5.932 5.932 70,238 -0.04(-0.64%)
Nov 24, 2023 5.942 5.980 5.942 5.970 9,853 +0.03(+0.48%)
Nov 22, 2023 5.913 5.958 5.913 5.942 20,332 +0.03(+0.48%)
Nov 21, 2023 5.932 5.989 5.913 5.913 37,119 -0.05(-0.80%)
Nov 20, 2023 5.942 5.990 5.942 5.961 51,334 +0.02(+0.32%)
Nov 17, 2023 5.990 6.009 5.932 5.942 41,922 -0.04(-0.63%)
Nov 16, 2023 6.017 6.017 5.962 5.980 20,625 +0.00(+0.00%)
Nov 15, 2023 5.942 6.017 5.937 5.980 31,515 +0.02(+0.32%)
Nov 14, 2023 5.885 6.027 5.885 5.961 40,343 +0.12(+2.10%)
Nov 13, 2023 5.847 5.885 5.838 5.838 29,768 -0.05(-0.80%)
Nov 10, 2023 5.885 5.885 5.838 5.885 40,309 +0.07(+1.14%)
Nov 09, 2023 5.866 5.876 5.800 5.819 58,766 -0.01(-0.16%)
Nov 08, 2023 5.819 5.904 5.810 5.828 64,283 -0.02(-0.32%)
Nov 07, 2023 5.791 5.904 5.743 5.847 66,517 +0.07(+1.14%)
Nov 06, 2023 5.828 5.828 5.754 5.781 55,480 +0.00(+0.00%)
Nov 03, 2023 5.743 5.793 5.725 5.781 101,300 +0.09(+1.66%)
Nov 02, 2023 5.621 5.687 5.621 5.687 78,945 +0.10(+1.86%)
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.