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 (%)
Jun 30, 2016 4.057 4.086 3.979 3.990 65,231 -0.05(-1.29%)
Jun 29, 2016 4.000 4.089 3.990 4.042 50,249 +0.07(+1.70%)
Jun 28, 2016 3.932 3.990 3.932 3.974 44,018 +0.07(+1.73%)
Jun 27, 2016 3.938 3.943 3.902 3.906 46,367 -0.03(-0.79%)
Jun 24, 2016 3.948 4.042 3.927 3.938 86,416 -0.07(-1.69%)
Jun 23, 2016 4.010 4.042 4.005 4.005 84,221 +0.03(+0.65%)
Jun 22, 2016 4.000 4.042 3.974 3.979 68,568 -0.02(-0.38%)
Jun 21, 2016 4.000 4.005 3.989 3.994 25,115 +0.01(+0.26%)
Jun 20, 2016 3.969 4.000 3.969 3.984 42,626 +0.04(+0.92%)
Jun 17, 2016 3.984 3.989 3.937 3.948 55,923 -0.03(-0.78%)
Jun 16, 2016 3.994 3.994 3.974 3.979 26,013 -0.03(-0.65%)
Jun 15, 2016 4.005 4.010 3.979 4.005 35,936 +0.00(+0.00%)
Jun 14, 2016 4.020 4.020 3.989 4.005 15,005 -0.01(-0.13%)
Jun 13, 2016 4.031 4.036 4.010 4.010 16,107 -0.01(-0.26%)
Jun 10, 2016 4.046 4.057 4.020 4.020 27,291 -0.03(-0.64%)
Jun 09, 2016 4.031 4.051 4.031 4.046 43,120 +0.01(+0.26%)
Jun 08, 2016 4.046 4.067 4.031 4.036 23,229 +0.02(+0.39%)
Jun 07, 2016 4.031 4.051 4.015 4.020 46,347 +0.00(+0.00%)
Jun 06, 2016 4.005 4.020 4.000 4.020 35,585 +0.03(+0.72%)
Jun 03, 2016 3.969 3.994 3.969 3.992 60,544 +0.02(+0.58%)
Jun 02, 2016 3.984 4.010 3.958 3.969 40,972 -0.01(-0.13%)
Jun 01, 2016 3.984 4.010 3.969 3.974 33,411 +0.02(+0.39%)
May 31, 2016 3.953 4.015 3.953 3.958 51,167 +0.01(+0.13%)
May 27, 2016 3.979 3.953 3.953 3.953 34,743 -0.01(-0.26%)
May 26, 2016 3.963 4.004 3.963 3.963 88,673 +0.02(+0.52%)
May 25, 2016 3.932 3.979 3.932 3.943 43,549 +0.03(+0.66%)
May 24, 2016 3.953 3.953 3.912 3.917 47,214 -0.02(-0.40%)
May 23, 2016 3.917 3.943 3.912 3.932 67,425 +0.02(+0.53%)
May 20, 2016 3.886 3.927 3.875 3.912 49,968 +0.04(+0.95%)
May 19, 2016 3.885 3.885 3.849 3.875 67,105 -0.02(-0.40%)
May 18, 2016 3.870 3.901 3.859 3.890 90,925 +0.03(+0.80%)
May 17, 2016 3.880 3.893 3.844 3.859 135,360 -0.02(-0.53%)
May 16, 2016 3.859 3.881 3.859 3.880 51,495 +0.02(+0.53%)
May 13, 2016 3.895 3.901 3.854 3.859 42,955 -0.02(-0.53%)
May 12, 2016 3.880 3.900 3.859 3.880 52,107 +0.01(+0.13%)
May 11, 2016 3.844 3.880 3.844 3.875 43,089 +0.03(+0.67%)
May 10, 2016 3.849 3.864 3.844 3.849 78,278 +0.01(+0.27%)
May 09, 2016 3.844 3.844 3.834 3.839 80,761 -0.01(-0.13%)
May 06, 2016 3.828 3.844 3.823 3.844 25,099 +0.01(+0.27%)
May 05, 2016 3.859 3.859 3.828 3.834 55,850 -0.01(-0.13%)
May 04, 2016 3.854 3.854 3.828 3.839 23,463 -0.01(-0.27%)
May 03, 2016 3.839 3.849 3.828 3.849 26,477 +0.01(+0.13%)
May 02, 2016 3.864 3.864 3.844 3.844 28,126 +0.00(+0.00%)
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%)
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.