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 (%)
Apr 30, 2010 3.076 3.098 3.043 3.054 64,637 -0.03(-0.92%)
Apr 29, 2010 3.098 3.134 3.050 3.082 139,215 -0.04(-1.20%)
Apr 28, 2010 3.094 3.120 3.054 3.120 139,359 +0.02(+0.59%)
Apr 27, 2010 3.101 3.112 3.076 3.101 87,731 -0.01(-0.47%)
Apr 26, 2010 3.123 3.142 3.072 3.116 174,675 -0.04(-1.16%)
Apr 23, 2010 3.101 3.160 3.079 3.153 64,435 +0.07(+2.38%)
Apr 22, 2010 3.054 3.090 3.032 3.079 122,496 +0.04(+1.20%)
Apr 21, 2010 3.068 3.087 3.032 3.043 92,211 -0.02(-0.67%)
Apr 20, 2010 2.965 3.063 2.961 3.063 113,849 +0.11(+3.58%)
Apr 19, 2010 2.965 3.005 2.914 2.957 119,300 -0.01(-0.45%)
Apr 16, 2010 3.023 3.023 2.961 2.971 82,266 -0.02(-0.53%)
Apr 15, 2010 2.979 3.045 2.961 2.987 122,448 +0.02(+0.61%)
Apr 14, 2010 3.012 3.016 2.961 2.968 73,080 -0.04(-1.21%)
Apr 13, 2010 2.961 3.012 2.961 3.005 73,678 +0.04(+1.48%)
Apr 12, 2010 2.968 3.001 2.943 2.961 76,664 +0.01(+0.25%)
Apr 09, 2010 2.903 2.954 2.903 2.954 62,234 +0.04(+1.38%)
Apr 08, 2010 2.954 2.954 2.881 2.914 123,282 -0.03(-0.99%)
Apr 07, 2010 3.005 3.027 2.914 2.943 119,327 -0.04(-1.34%)
Apr 06, 2010 2.954 2.990 2.954 2.983 49,639 +0.04(+1.24%)
Apr 05, 2010 2.965 2.965 2.910 2.947 106,442 +0.03(+0.87%)
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.