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 30, 2019 4.919 4.937 4.889 4.913 29,518 +0.00(+0.00%)
Aug 29, 2019 4.907 4.937 4.889 4.913 52,764 +0.02(+0.49%)
Aug 28, 2019 4.901 4.928 4.865 4.889 26,986 -0.02(-0.36%)
Aug 27, 2019 4.895 4.919 4.889 4.907 35,820 +0.01(+0.12%)
Aug 26, 2019 4.907 4.928 4.901 4.901 25,537 +0.00(+0.00%)
Aug 23, 2019 4.984 4.984 4.901 4.901 6,708 -0.08(-1.67%)
Aug 22, 2019 4.984 5.002 4.949 4.984 21,729 +0.01(+0.12%)
Aug 21, 2019 4.931 4.979 4.925 4.979 26,582 +0.04(+0.72%)
Aug 20, 2019 4.922 4.946 4.919 4.943 21,942 +0.01(+0.12%)
Aug 19, 2019 4.925 4.955 4.925 4.937 29,423 -0.01(-0.12%)
Aug 16, 2019 4.907 4.943 4.907 4.943 35,892 +0.02(+0.48%)
Aug 15, 2019 4.925 4.942 4.919 4.919 30,104 +0.01(+0.12%)
Aug 14, 2019 4.979 4.996 4.907 4.913 70,333 -0.06(-1.22%)
Aug 13, 2019 4.932 4.980 4.932 4.974 25,704 +0.02(+0.36%)
Aug 12, 2019 4.962 4.986 4.956 4.956 29,062 -0.03(-0.59%)
Aug 09, 2019 4.962 4.992 4.962 4.986 19,736 +0.01(+0.12%)
Aug 08, 2019 4.968 5.033 4.968 4.980 27,087 -0.02(-0.36%)
Aug 07, 2019 4.965 5.003 4.953 4.997 15,541 +0.00(+0.00%)
Aug 06, 2019 5.005 5.005 4.986 4.997 16,058 +0.02(+0.36%)
Aug 05, 2019 5.003 5.051 4.971 4.980 10,473 -0.07(-1.29%)
Aug 02, 2019 5.039 5.059 5.022 5.045 19,230 +0.01(+0.12%)
Aug 01, 2019 4.968 5.039 4.956 5.039 86,493 +0.07(+1.31%)
Jul 31, 2019 4.968 4.997 4.938 4.974 32,954 -0.01(-0.24%)
Jul 30, 2019 4.950 4.986 4.938 4.986 72,995 +0.01(+0.24%)
Jul 29, 2019 4.992 5.003 4.956 4.974 55,855 -0.01(-0.12%)
Jul 26, 2019 4.968 4.992 4.968 4.980 39,472 +0.00(+0.00%)
Jul 25, 2019 4.956 4.986 4.954 4.980 75,505 -0.01(-0.12%)
Jul 24, 2019 4.980 4.986 4.944 4.986 51,536 +0.01(+0.24%)
Jul 23, 2019 4.986 5.003 4.956 4.974 78,617 -0.01(-0.12%)
Jul 22, 2019 4.926 5.027 4.926 4.980 145,503 +0.08(+1.57%)
Jul 19, 2019 4.891 4.909 4.891 4.903 58,027 +0.01(+0.24%)
Jul 18, 2019 4.885 4.903 4.885 4.891 27,205 +0.00(+0.00%)
Jul 17, 2019 4.885 4.891 4.879 4.891 36,741 +0.01(+0.12%)
Jul 16, 2019 4.885 4.897 4.879 4.885 63,790 -0.01(-0.24%)
Jul 15, 2019 4.885 4.897 4.873 4.897 59,007 +0.02(+0.49%)
Jul 12, 2019 4.885 4.903 4.873 4.873 51,786 -0.01(-0.12%)
Jul 11, 2019 4.885 4.917 4.879 4.879 47,739 -0.02(-0.36%)
Jul 10, 2019 4.891 4.903 4.885 4.897 31,898 +0.01(+0.24%)
Jul 09, 2019 4.879 4.885 4.873 4.885 34,553 +0.01(+0.24%)
Jul 08, 2019 4.879 4.891 4.873 4.873 49,998 -0.01(-0.12%)
Jul 05, 2019 4.873 4.885 4.873 4.879 26,146 -0.00(-0.05%)
Jul 03, 2019 4.885 4.897 4.879 4.882 10,964 -0.00(-0.07%)
Jul 02, 2019 4.879 4.902 4.873 4.885 16,354 +0.00(+0.00%)
Jul 01, 2019 4.903 4.914 4.885 4.885 12,860 -0.02(-0.36%)
Jun 28, 2019 4.885 4.926 4.855 4.903 237,846 -0.01(-0.12%)
Jun 27, 2019 4.909 4.914 4.873 4.909 48,434 +0.01(+0.12%)
Jun 26, 2019 4.891 4.913 4.891 4.903 6,889 +0.02(+0.49%)
Jun 25, 2019 4.891 4.909 4.879 4.879 46,258 -0.01(-0.24%)
Jun 24, 2019 4.914 4.924 4.885 4.891 54,883 +0.01(+0.12%)
Jun 21, 2019 4.879 4.903 4.879 4.885 15,181 +0.01(+0.12%)
Jun 20, 2019 4.885 4.909 4.861 4.879 80,577 -0.01(-0.24%)
Jun 19, 2019 4.873 4.897 4.873 4.891 14,108 +0.01(+0.12%)
Jun 18, 2019 4.885 4.914 4.885 4.885 40,135 +0.00(+0.00%)
Jun 17, 2019 4.885 4.914 4.879 4.885 26,282 +0.01(+0.12%)
Jun 14, 2019 4.914 4.914 4.855 4.879 44,701 +0.00(+0.00%)
Jun 13, 2019 4.891 4.926 4.843 4.879 45,519 -0.01(-0.24%)
Jun 12, 2019 4.891 4.914 4.867 4.891 55,322 +0.00(+0.00%)
Jun 11, 2019 4.926 4.956 4.879 4.891 46,108 -0.03(-0.60%)
Jun 10, 2019 4.932 4.950 4.920 4.920 47,120 -0.02(-0.36%)
Jun 07, 2019 4.932 4.950 4.897 4.938 34,749 +0.02(+0.51%)
Jun 06, 2019 4.903 4.938 4.891 4.913 23,533 -0.00(-0.02%)
Jun 05, 2019 4.891 4.932 4.879 4.914 31,080 +0.04(+0.73%)
Jun 04, 2019 4.885 4.923 4.861 4.879 38,354 -0.01(-0.24%)
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.