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 (%)
Jul 31, 2008 2.650 2.689 2.628 2.657 66,015 +0.04(+1.51%)
Jul 30, 2008 2.617 2.653 2.617 2.617 58,749 -0.03(-1.01%)
Jul 29, 2008 2.644 2.682 2.607 2.644 117,515 +0.04(+1.72%)
Jul 28, 2008 2.617 2.635 2.599 2.599 105,575 -0.02(-0.69%)
Jul 25, 2008 2.603 2.632 2.599 2.617 127,238 +0.01(+0.27%)
Jul 24, 2008 2.603 2.621 2.578 2.610 118,104 -0.00(-0.16%)
Jul 23, 2008 2.564 2.632 2.553 2.614 137,633 +0.04(+1.42%)
Jul 22, 2008 2.546 2.603 2.538 2.578 93,415 -0.02(-0.66%)
Jul 21, 2008 2.535 2.621 2.531 2.595 117,724 +0.03(+1.23%)
Jul 18, 2008 2.553 2.603 2.524 2.564 105,160 +0.01(+0.42%)
Jul 17, 2008 2.546 2.585 2.538 2.553 100,588 +0.03(+0.99%)
Jul 16, 2008 2.549 2.660 2.524 2.528 137,471 +0.00(+0.14%)
Jul 15, 2008 2.685 2.754 2.524 2.524 284,638 -0.13(-4.99%)
Jul 14, 2008 2.589 2.707 2.567 2.657 174,231 +0.08(+3.06%)
Jul 11, 2008 2.581 2.603 2.549 2.578 106,788 -0.02(-0.83%)
Jul 10, 2008 2.635 2.635 2.592 2.599 65,460 -0.03(-0.96%)
Jul 09, 2008 2.614 2.646 2.610 2.625 50,831 -0.01(-0.54%)
Jul 08, 2008 2.632 2.642 2.574 2.639 101,414 +0.01(+0.27%)
Jul 07, 2008 2.671 2.671 2.599 2.632 76,959 -0.01(-0.54%)
Jul 04, 2008 2.671 2.671 2.646 2.646 46,427 +0.00(+0.00%)
Jul 03, 2008 2.671 2.671 2.646 2.646 46,427 -0.03(-1.07%)
Jul 02, 2008 2.725 2.728 2.671 2.675 105,899 -0.05(-1.84%)
Jul 01, 2008 2.757 2.757 2.689 2.725 55,859 -0.03(-0.91%)
Jun 30, 2008 2.711 2.754 2.707 2.750 99,026 +0.00(+0.00%)
Jun 27, 2008 2.764 2.768 2.725 2.750 121,119 -0.02(-0.65%)
Jun 26, 2008 2.807 2.825 2.768 2.768 41,284 -0.04(-1.40%)
Jun 25, 2008 2.807 2.836 2.779 2.807 112,899 +0.00(+0.00%)
Jun 24, 2008 2.815 2.829 2.786 2.807 116,352 +0.01(+0.38%)
Jun 23, 2008 2.807 2.815 2.797 2.797 82,654 -0.00(-0.13%)
Jun 20, 2008 2.825 2.840 2.797 2.800 84,852 -0.04(-1.26%)
Jun 19, 2008 2.840 2.868 2.832 2.836 64,288 +0.00(+0.00%)
Jun 18, 2008 2.847 2.861 2.836 2.836 36,403 +0.00(+0.13%)
Jun 17, 2008 2.847 2.865 2.832 2.832 78,616 -0.03(-1.00%)
Jun 16, 2008 2.854 2.897 2.854 2.861 76,415 +0.01(+0.25%)
Jun 13, 2008 2.858 2.858 2.840 2.854 40,985 -0.02(-0.75%)
Jun 12, 2008 2.639 2.886 2.639 2.875 79,901 +0.04(+1.52%)
Jun 11, 2008 2.865 2.904 2.832 2.832 67,395 -0.02(-0.63%)
Jun 10, 2008 2.858 2.861 2.843 2.850 180,487 -0.03(-1.12%)
Jun 09, 2008 2.911 2.919 2.883 2.883 47,858 -0.01(-0.49%)
Jun 06, 2008 2.883 2.901 2.875 2.897 53,709 +0.01(+0.50%)
Jun 05, 2008 2.890 2.901 2.879 2.883 61,482 -0.01(-0.49%)
Jun 04, 2008 2.901 2.905 2.879 2.897 89,167 -0.00(-0.12%)
Jun 03, 2008 2.901 2.958 2.897 2.901 137,343 +0.01(+0.25%)
Jun 02, 2008 2.926 2.933 2.893 2.893 114,054 -0.02(-0.62%)
May 30, 2008 2.904 2.929 2.901 2.911 18,645 +0.01(+0.25%)
May 29, 2008 2.868 2.904 2.868 2.904 107,818 +0.02(+0.62%)
May 28, 2008 2.886 2.904 2.883 2.886 59,112 -0.01(-0.37%)
May 27, 2008 2.865 2.933 2.865 2.897 109,669 +0.03(+1.00%)
May 26, 2008 2.879 2.926 2.861 2.868 0 +0.00(+0.00%)
May 23, 2008 2.879 2.926 2.861 2.868 122,893 -0.03(-0.87%)
May 22, 2008 2.886 2.962 2.886 2.893 132,155 +0.01(+0.25%)
May 21, 2008 2.897 2.911 2.883 2.886 83,112 -0.03(-0.98%)
May 20, 2008 2.940 2.979 2.915 2.915 50,677 -0.03(-0.97%)
May 19, 2008 2.940 2.972 2.933 2.944 64,807 +0.00(+0.12%)
May 16, 2008 2.901 2.976 2.901 2.940 199,852 +0.03(+1.11%)
May 15, 2008 2.936 2.936 2.904 2.908 221,440 +0.02(+0.82%)
May 14, 2008 2.879 2.951 2.879 2.884 60,375 -0.01(-0.32%)
May 13, 2008 2.879 2.922 2.879 2.893 145,777 +0.01(+0.50%)
May 12, 2008 2.879 2.904 2.868 2.879 49,018 +0.01(+0.38%)
May 09, 2008 2.893 2.893 2.851 2.868 15,685 -0.00(-0.13%)
May 08, 2008 2.929 2.936 2.872 2.872 55,701 -0.01(-0.50%)
May 07, 2008 2.872 2.886 2.872 2.886 104,261 +0.03(+1.13%)
May 06, 2008 2.893 2.893 2.847 2.854 166,985 -0.01(-0.50%)
May 05, 2008 2.890 2.908 2.868 2.868 81,399 -0.02(-0.62%)
May 02, 2008 2.875 2.911 2.872 2.886 119,585 +0.04(+1.39%)
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.