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 (%)
Dec 31, 2008 1.800 1.893 1.793 1.793 175,983 +0.01(+0.40%)
Dec 30, 2008 1.775 1.811 1.771 1.786 198,840 +0.01(+0.61%)
Dec 29, 2008 1.757 1.811 1.714 1.775 262,768 +0.04(+2.48%)
Dec 26, 2008 1.757 1.857 1.725 1.732 0 -0.04(-2.23%)
Dec 24, 2008 1.811 1.846 1.757 1.771 183,606 -0.02(-1.20%)
Dec 23, 2008 1.757 1.829 1.707 1.793 232,632 +0.01(+0.81%)
Dec 22, 2008 1.786 1.796 1.739 1.778 210,799 +0.08(+4.64%)
Dec 19, 2008 1.699 1.760 1.671 1.699 264,637 +0.11(+6.76%)
Dec 18, 2008 1.538 1.635 1.527 1.592 227,344 +0.05(+3.02%)
Dec 17, 2008 1.552 1.578 1.545 1.545 273,066 -0.03(-1.82%)
Dec 16, 2008 1.531 1.595 1.531 1.574 237,237 +0.05(+3.05%)
Dec 15, 2008 1.531 1.628 1.527 1.527 170,009 +0.00(+0.24%)
Dec 12, 2008 1.466 1.572 1.456 1.524 0 -0.04(-2.52%)
Dec 11, 2008 1.535 1.578 1.524 1.563 235,575 -0.05(-3.33%)
Dec 10, 2008 1.613 1.667 1.578 1.617 167,518 -0.04(-2.59%)
Dec 09, 2008 1.678 1.721 1.617 1.660 110,141 -0.09(-5.12%)
Dec 08, 2008 1.746 1.789 1.725 1.750 104,602 +0.00(+0.21%)
Dec 05, 2008 1.739 1.811 1.656 1.746 0 -0.03(-1.62%)
Dec 04, 2008 1.707 1.775 1.703 1.775 99,581 +0.04(+2.07%)
Dec 03, 2008 1.717 1.782 1.711 1.739 95,336 +0.01(+0.62%)
Dec 02, 2008 1.757 1.861 1.685 1.728 133,887 +0.01(+0.84%)
Dec 01, 2008 1.735 1.825 1.689 1.714 181,742 -0.09(-5.16%)
Nov 28, 2008 1.775 1.846 1.775 1.807 102,755 +0.03(+1.82%)
Nov 26, 2008 1.836 1.836 1.746 1.775 194,204 -0.06(-3.32%)
Nov 25, 2008 1.832 1.850 1.717 1.836 171,852 +0.09(+4.92%)
Nov 24, 2008 1.639 1.803 1.631 1.750 260,632 +0.17(+10.91%)
Nov 21, 2008 1.721 1.753 1.509 1.578 286,540 -0.20(-11.29%)
Nov 20, 2008 1.664 1.814 1.656 1.778 287,089 +0.05(+3.04%)
Nov 19, 2008 1.965 1.965 1.721 1.726 364,239 -0.17(-8.83%)
Nov 18, 2008 1.900 1.968 1.829 1.893 133,516 -0.04(-2.04%)
Nov 17, 2008 1.954 1.980 1.882 1.933 268,455 +0.04(+2.08%)
Nov 14, 2008 1.821 1.933 1.821 1.893 0 +0.05(+2.52%)
Nov 13, 2008 1.861 1.947 1.829 1.846 197,094 -0.01(-0.77%)
Nov 12, 2008 1.900 1.968 1.846 1.861 155,525 -0.08(-4.24%)
Nov 11, 2008 1.900 1.990 1.868 1.943 171,978 +0.04(+2.07%)
Nov 10, 2008 2.011 2.049 1.904 1.904 182,894 -0.09(-4.32%)
Nov 07, 2008 2.080 2.080 1.979 1.990 0 -0.09(-4.48%)
Nov 06, 2008 2.123 2.241 2.080 2.083 458,153 -0.00(-0.17%)
Nov 05, 2008 2.115 2.162 2.083 2.087 210,149 -0.17(-7.41%)
Nov 04, 2008 2.191 2.363 2.133 2.254 495,903 +0.11(+4.94%)
Nov 03, 2008 2.259 2.413 2.097 2.148 816,496 +0.05(+2.39%)
Oct 31, 2008 2.044 2.123 2.011 2.097 0 +0.16(+8.13%)
Oct 30, 2008 2.040 2.097 1.922 1.940 277,565 +0.02(+0.93%)
Oct 29, 2008 1.954 2.187 1.854 1.922 507,202 +0.05(+2.49%)
Oct 28, 2008 1.886 1.968 1.836 1.875 468,685 -0.01(-0.57%)
Oct 27, 2008 1.846 2.029 1.843 1.886 843,974 +0.08(+4.57%)
Oct 24, 2008 1.864 1.875 1.793 1.803 0 -0.09(-4.74%)
Oct 23, 2008 1.911 1.936 1.807 1.893 170,684 -0.06(-3.12%)
Oct 22, 2008 1.947 1.972 1.915 1.954 78,409 -0.02(-0.91%)
Oct 21, 2008 1.936 2.008 1.933 1.972 225,665 -0.01(-0.43%)
Oct 20, 2008 2.090 2.097 1.936 1.981 346,609 +0.02(+0.99%)
Oct 17, 2008 1.893 1.972 1.893 1.961 0 +0.05(+2.43%)
Oct 16, 2008 1.875 2.044 1.875 1.915 332,652 +0.03(+1.71%)
Oct 15, 2008 1.965 1.965 1.850 1.882 362,150 -0.05(-2.78%)
Oct 14, 2008 1.882 2.011 1.857 1.936 334,917 +0.18(+10.20%)
Oct 13, 2008 1.649 1.757 1.617 1.757 449,705 +0.39(+28.95%)
Oct 10, 2008 1.434 1.506 1.345 1.362 0 -0.16(-10.80%)
Oct 09, 2008 1.771 1.784 1.527 1.527 194,793 -0.28(-15.64%)
Oct 08, 2008 1.685 1.861 1.463 1.811 643,340 +0.09(+5.21%)
Oct 07, 2008 1.793 1.897 1.703 1.721 173,576 -0.09(-4.95%)
Oct 06, 2008 1.933 1.983 1.796 1.811 232,183 -0.26(-12.48%)
Oct 03, 2008 2.069 2.094 2.065 2.069 0 +0.00(+0.18%)
Oct 02, 2008 2.198 2.198 1.983 2.065 102,061 -0.07(-3.19%)
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.