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 (%)
Apr 29, 2016 3.864 3.880 3.823 3.844 60,492 -0.01(-0.13%)
Apr 28, 2016 3.849 3.895 3.844 3.849 60,627 -0.01(-0.27%)
Apr 27, 2016 3.839 3.870 3.839 3.859 105,079 +0.03(+0.67%)
Apr 26, 2016 3.834 3.901 3.828 3.834 97,662 +0.00(+0.00%)
Apr 25, 2016 3.834 3.839 3.818 3.834 82,616 +0.01(+0.28%)
Apr 22, 2016 3.849 3.854 3.823 3.823 136,695 -0.03(-0.82%)
Apr 21, 2016 3.890 3.962 3.854 3.854 99,358 -0.03(-0.66%)
Apr 20, 2016 3.916 3.921 3.870 3.880 36,296 -0.01(-0.25%)
Apr 19, 2016 3.915 3.921 3.859 3.890 59,850 -0.02(-0.53%)
Apr 18, 2016 3.838 3.915 3.838 3.910 48,641 +0.09(+2.28%)
Apr 15, 2016 3.854 3.895 3.813 3.823 96,478 -0.02(-0.40%)
Apr 14, 2016 3.818 3.874 3.787 3.838 66,576 +0.04(+1.08%)
Apr 13, 2016 3.766 3.802 3.751 3.797 110,630 +0.03(+0.68%)
Apr 12, 2016 3.746 3.772 3.746 3.772 106,956 +0.03(+0.69%)
Apr 11, 2016 3.736 3.761 3.736 3.746 46,646 +0.02(+0.41%)
Apr 08, 2016 3.756 3.761 3.731 3.731 35,946 +0.02(+0.55%)
Apr 07, 2016 3.736 3.746 3.710 3.710 76,783 -0.03(-0.82%)
Apr 06, 2016 3.720 3.746 3.689 3.741 79,689 +0.02(+0.41%)
Apr 05, 2016 3.715 3.736 3.715 3.725 58,963 -0.02(-0.41%)
Apr 04, 2016 3.736 3.746 3.731 3.741 39,142 +0.00(+0.00%)
Apr 01, 2016 3.741 3.761 3.725 3.741 129,373 -0.02(-0.55%)
Mar 31, 2016 3.756 3.802 3.756 3.761 63,075 +0.03(+0.69%)
Mar 30, 2016 3.741 3.784 3.736 3.736 83,655 +0.02(+0.41%)
Mar 29, 2016 3.725 3.751 3.713 3.720 127,949 +0.01(+0.14%)
Mar 28, 2016 3.715 3.741 3.715 3.715 44,042 +0.01(+0.14%)
Mar 24, 2016 3.731 3.710 3.710 3.710 62,470 -0.03(-0.82%)
Mar 23, 2016 3.756 3.766 3.731 3.741 98,763 +0.00(+0.00%)
Mar 22, 2016 3.751 3.782 3.741 3.741 59,759 -0.00(-0.12%)
Mar 21, 2016 3.745 3.786 3.730 3.745 102,057 +0.00(+0.00%)
Mar 18, 2016 3.761 3.802 3.740 3.745 76,153 -0.02(-0.41%)
Mar 17, 2016 3.715 3.761 3.715 3.761 110,153 +0.05(+1.24%)
Mar 16, 2016 3.710 3.827 3.710 3.715 168,063 +0.02(+0.41%)
Mar 15, 2016 3.725 3.745 3.689 3.699 95,072 -0.05(-1.23%)
Mar 14, 2016 3.735 3.745 3.699 3.745 101,521 -0.01(-0.14%)
Mar 11, 2016 3.735 3.751 3.727 3.751 51,053 +0.03(+0.69%)
Mar 10, 2016 3.699 3.735 3.684 3.725 50,104 +0.05(+1.25%)
Mar 09, 2016 3.694 3.740 3.674 3.679 109,202 +0.00(+0.07%)
Mar 08, 2016 3.710 3.710 3.674 3.676 34,478 -0.02(-0.48%)
Mar 07, 2016 3.699 3.709 3.684 3.694 57,352 +0.01(+0.28%)
Mar 04, 2016 3.699 3.715 3.684 3.684 28,951 +0.01(+0.14%)
Mar 03, 2016 3.633 3.684 3.623 3.679 22,928 +0.06(+1.55%)
Mar 02, 2016 3.592 3.633 3.592 3.623 24,470 +0.03(+0.85%)
Mar 01, 2016 3.592 3.633 3.568 3.592 56,999 +0.02(+0.43%)
Feb 29, 2016 3.592 3.602 3.551 3.577 114,602 +0.01(+0.29%)
Feb 26, 2016 3.577 3.595 3.556 3.566 54,354 +0.01(+0.14%)
Feb 25, 2016 3.556 3.577 3.556 3.561 146,667 +0.01(+0.29%)
Feb 24, 2016 3.505 3.556 3.505 3.551 103,335 +0.05(+1.31%)
Feb 23, 2016 3.459 3.520 3.438 3.505 107,625 +0.06(+1.63%)
Feb 22, 2016 3.413 3.454 3.413 3.449 65,696 +0.05(+1.37%)
Feb 19, 2016 3.407 3.407 3.397 3.402 55,053 +0.01(+0.15%)
Feb 18, 2016 3.382 3.417 3.382 3.397 66,252 +0.01(+0.15%)
Feb 17, 2016 3.361 3.394 3.361 3.392 87,795 +0.05(+1.52%)
Feb 16, 2016 3.423 3.423 3.336 3.341 146,445 -0.06(-1.80%)
Feb 12, 2016 3.397 3.402 3.402 3.402 75,003 +0.04(+1.06%)
Feb 11, 2016 3.305 3.367 3.305 3.367 115,686 +0.00(+0.00%)
Feb 10, 2016 3.382 3.392 3.361 3.367 81,328 +0.01(+0.30%)
Feb 09, 2016 3.341 3.370 3.316 3.356 141,411 -0.01(-0.15%)
Feb 08, 2016 3.382 3.417 3.356 3.361 92,242 -0.06(-1.79%)
Feb 05, 2016 3.448 3.473 3.423 3.423 69,894 -0.04(-1.18%)
Feb 04, 2016 3.468 3.509 3.458 3.463 62,066 -0.01(-0.29%)
Feb 03, 2016 3.499 3.504 3.448 3.473 60,969 +0.00(+0.00%)
Feb 02, 2016 3.489 3.504 3.473 3.473 92,725 -0.04(-1.16%)
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.