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 (%)
Aug 29, 2008 2.600 2.639 2.600 2.614 0 -0.00(-0.14%)
Aug 28, 2008 2.557 2.646 2.557 2.617 55,210 +0.03(+1.11%)
Aug 27, 2008 2.646 2.650 2.531 2.589 111,566 +0.00(+0.00%)
Aug 26, 2008 2.549 2.596 2.549 2.589 73,893 +0.05(+1.98%)
Aug 25, 2008 2.560 2.664 2.539 2.539 115,357 -0.01(-0.56%)
Aug 22, 2008 2.528 2.574 2.528 2.553 0 -0.04(-1.52%)
Aug 21, 2008 2.546 2.732 2.513 2.592 250,066 +0.05(+1.83%)
Aug 20, 2008 2.528 2.564 2.528 2.546 98,238 +0.00(+0.00%)
Aug 19, 2008 2.542 2.546 2.528 2.546 75,611 +0.02(+0.71%)
Aug 18, 2008 2.557 2.578 2.528 2.528 142,002 -0.04(-1.40%)
Aug 15, 2008 2.578 2.589 2.564 2.564 0 +0.01(+0.28%)
Aug 14, 2008 2.542 2.578 2.541 2.557 78,286 +0.00(+0.14%)
Aug 13, 2008 2.542 2.560 2.539 2.553 71,829 -0.00(-0.14%)
Aug 12, 2008 2.542 2.646 2.539 2.557 187,002 -0.00(-0.14%)
Aug 11, 2008 2.653 2.653 2.535 2.560 176,842 -0.01(-0.28%)
Aug 08, 2008 2.535 2.592 2.535 2.567 83,292 +0.03(+1.13%)
Aug 07, 2008 2.603 2.603 2.535 2.539 114,255 -0.10(-3.80%)
Aug 06, 2008 2.632 2.646 2.600 2.639 51,671 -0.01(-0.54%)
Aug 05, 2008 2.600 2.671 2.600 2.653 51,470 +0.05(+2.07%)
Aug 04, 2008 2.617 2.629 2.600 2.600 34,714 -0.02(-0.69%)
Aug 01, 2008 2.707 2.707 2.535 2.617 57,491 -0.04(-1.48%)
Jul 31, 2008 2.650 2.689 2.628 2.657 66,012 +0.04(+1.51%)
Jul 30, 2008 2.617 2.653 2.617 2.617 58,746 -0.03(-1.01%)
Jul 29, 2008 2.644 2.682 2.607 2.644 117,510 +0.04(+1.72%)
Jul 28, 2008 2.617 2.635 2.600 2.600 105,570 -0.02(-0.69%)
Jul 25, 2008 2.603 2.632 2.600 2.617 127,232 +0.01(+0.27%)
Jul 24, 2008 2.603 2.621 2.578 2.610 118,098 -0.00(-0.16%)
Jul 23, 2008 2.564 2.632 2.553 2.615 137,627 +0.04(+1.42%)
Jul 22, 2008 2.546 2.603 2.539 2.578 93,410 -0.02(-0.66%)
Jul 21, 2008 2.535 2.621 2.531 2.595 117,719 +0.03(+1.23%)
Jul 18, 2008 2.553 2.603 2.524 2.564 105,155 +0.01(+0.42%)
Jul 17, 2008 2.546 2.585 2.539 2.553 100,584 +0.03(+0.99%)
Jul 16, 2008 2.549 2.660 2.524 2.528 137,465 +0.00(+0.14%)
Jul 15, 2008 2.686 2.754 2.524 2.524 284,625 -0.13(-4.99%)
Jul 14, 2008 2.589 2.707 2.567 2.657 174,223 +0.08(+3.06%)
Jul 11, 2008 2.582 2.603 2.549 2.578 106,783 -0.02(-0.83%)
Jul 10, 2008 2.635 2.635 2.592 2.600 65,457 -0.03(-0.96%)
Jul 09, 2008 2.614 2.646 2.610 2.625 50,828 -0.01(-0.54%)
Jul 08, 2008 2.632 2.643 2.574 2.639 101,409 +0.01(+0.27%)
Jul 07, 2008 2.671 2.671 2.600 2.632 76,955 -0.01(-0.54%)
Jul 04, 2008 2.671 2.671 2.646 2.646 46,425 +0.00(+0.00%)
Jul 03, 2008 2.671 2.671 2.646 2.646 46,425 -0.03(-1.07%)
Jul 02, 2008 2.725 2.729 2.671 2.675 105,894 -0.05(-1.84%)
Jul 01, 2008 2.757 2.757 2.689 2.725 55,857 -0.03(-0.91%)
Jun 30, 2008 2.711 2.754 2.707 2.750 99,022 +0.00(+0.00%)
Jun 27, 2008 2.764 2.768 2.725 2.750 121,113 -0.02(-0.65%)
Jun 26, 2008 2.807 2.825 2.768 2.768 41,282 -0.04(-1.40%)
Jun 25, 2008 2.807 2.836 2.779 2.807 112,894 +0.00(+0.00%)
Jun 24, 2008 2.815 2.829 2.786 2.807 116,347 +0.01(+0.38%)
Jun 23, 2008 2.807 2.815 2.797 2.797 82,650 -0.00(-0.13%)
Jun 20, 2008 2.825 2.840 2.797 2.800 84,848 -0.04(-1.26%)
Jun 19, 2008 2.840 2.868 2.833 2.836 64,285 +0.00(+0.00%)
Jun 18, 2008 2.847 2.861 2.836 2.836 36,401 +0.00(+0.13%)
Jun 17, 2008 2.847 2.865 2.833 2.833 78,612 -0.03(-1.00%)
Jun 16, 2008 2.854 2.897 2.854 2.861 76,412 +0.01(+0.25%)
Jun 13, 2008 2.858 2.858 2.840 2.854 40,983 -0.02(-0.75%)
Jun 12, 2008 2.639 2.886 2.639 2.876 79,898 +0.04(+1.52%)
Jun 11, 2008 2.865 2.904 2.833 2.833 67,392 -0.02(-0.63%)
Jun 10, 2008 2.858 2.861 2.843 2.851 180,479 -0.03(-1.12%)
Jun 09, 2008 2.911 2.919 2.883 2.883 47,855 -0.01(-0.49%)
Jun 06, 2008 2.883 2.901 2.876 2.897 53,707 +0.01(+0.50%)
Jun 05, 2008 2.890 2.901 2.879 2.883 61,479 -0.01(-0.49%)
Jun 04, 2008 2.901 2.905 2.879 2.897 89,163 -0.00(-0.12%)
Jun 03, 2008 2.901 2.958 2.897 2.901 137,337 +0.01(+0.25%)
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.