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 UNCHANGED
Streaming Delayed 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 28, 2023 5.694 5.694 5.570 5.597 244,941 -0.05(-0.94%)
Apr 27, 2023 5.605 5.658 5.588 5.650 44,194 +0.06(+1.11%)
Apr 26, 2023 5.570 5.632 5.570 5.588 26,526 +0.01(+0.16%)
Apr 25, 2023 5.623 5.623 5.544 5.579 89,959 -0.06(-1.10%)
Apr 24, 2023 5.650 5.676 5.614 5.641 57,391 +0.02(+0.31%)
Apr 21, 2023 5.667 5.676 5.614 5.623 91,544 -0.05(-0.93%)
Apr 20, 2023 5.685 5.752 5.659 5.676 65,299 -0.02(-0.31%)
Apr 19, 2023 5.800 5.818 5.676 5.694 69,963 -0.12(-2.13%)
Apr 18, 2023 5.827 5.915 5.765 5.818 71,110 -0.04(-0.75%)
Apr 17, 2023 5.748 5.879 5.660 5.862 137,639 +0.10(+1.67%)
Apr 14, 2023 5.826 5.835 5.756 5.765 55,751 -0.02(-0.30%)
Apr 13, 2023 5.686 5.800 5.686 5.783 95,513 +0.10(+1.69%)
Apr 12, 2023 5.669 5.695 5.660 5.686 35,523 +0.03(+0.46%)
Apr 11, 2023 5.599 5.686 5.599 5.660 84,567 +0.05(+0.94%)
Apr 10, 2023 5.625 5.625 5.590 5.607 68,488 -0.01(-0.16%)
Apr 06, 2023 5.607 5.664 5.600 5.616 56,410 +0.00(+0.00%)
Apr 05, 2023 5.625 5.660 5.616 5.616 40,712 -0.02(-0.31%)
Apr 04, 2023 5.642 5.656 5.607 5.634 31,256 -0.01(-0.16%)
Apr 03, 2023 5.634 5.686 5.624 5.642 129,345 -0.05(-0.92%)
Mar 31, 2023 5.669 5.695 5.564 5.695 134,655 +0.07(+1.25%)
Mar 30, 2023 5.607 5.625 5.546 5.625 91,821 +0.03(+0.47%)
Mar 29, 2023 5.555 5.625 5.539 5.599 47,755 +0.04(+0.79%)
Mar 28, 2023 5.529 5.564 5.486 5.555 99,866 +0.04(+0.79%)
Mar 27, 2023 5.494 5.694 5.432 5.511 110,287 +0.02(+0.32%)
Mar 24, 2023 5.432 5.494 5.424 5.494 65,788 +0.06(+1.13%)
Mar 23, 2023 5.458 5.502 5.432 5.432 77,079 -0.02(-0.32%)
Mar 22, 2023 5.520 5.523 5.432 5.450 49,281 -0.01(-0.16%)
Mar 21, 2023 5.467 5.515 5.437 5.458 47,984 +0.04(+0.82%)
Mar 20, 2023 5.432 5.492 5.414 5.414 85,848 -0.02(-0.32%)
Mar 17, 2023 5.484 5.527 5.423 5.432 83,292 -0.10(-1.73%)
Mar 16, 2023 5.484 5.571 5.440 5.527 55,334 +0.04(+0.79%)
Mar 15, 2023 5.536 5.553 5.458 5.484 74,145 -0.10(-1.71%)
Mar 14, 2023 5.518 5.623 5.518 5.579 64,637 +0.06(+1.10%)
Mar 13, 2023 5.640 5.640 5.484 5.518 70,162 -0.13(-2.30%)
Mar 10, 2023 5.761 5.761 5.641 5.649 101,110 -0.13(-2.25%)
Mar 09, 2023 5.840 5.840 5.770 5.779 31,022 -0.04(-0.75%)
Mar 08, 2023 5.770 5.822 5.770 5.822 36,916 +0.03(+0.60%)
Mar 07, 2023 5.840 5.840 5.770 5.787 70,177 -0.03(-0.45%)
Mar 06, 2023 5.883 5.900 5.770 5.813 124,439 -0.01(-0.15%)
Mar 03, 2023 5.779 5.840 5.744 5.822 45,975 +0.04(+0.75%)
Mar 02, 2023 5.866 5.866 5.692 5.779 174,531 -0.05(-0.89%)
Mar 01, 2023 5.848 5.891 5.831 5.831 41,590 -0.04(-0.74%)
Feb 28, 2023 5.866 5.874 5.828 5.874 53,186 +0.07(+1.20%)
Feb 27, 2023 5.822 5.849 5.796 5.805 98,483 -0.02(-0.30%)
Feb 24, 2023 5.822 5.857 5.770 5.822 47,712 +0.00(+0.00%)
Feb 23, 2023 5.866 5.866 5.787 5.822 76,771 +0.00(+0.00%)
Feb 22, 2023 5.918 5.918 5.796 5.822 92,473 -0.04(-0.74%)
Feb 21, 2023 5.935 5.969 5.848 5.866 72,740 -0.07(-1.17%)
Feb 17, 2023 6.004 6.022 5.926 5.935 41,111 -0.04(-0.73%)
Feb 16, 2023 6.013 6.013 5.961 5.978 45,155 -0.02(-0.29%)
Feb 15, 2023 6.030 6.039 5.987 5.996 74,469 -0.05(-0.86%)
Feb 14, 2023 6.108 6.115 6.022 6.047 107,999 -0.03(-0.57%)
Feb 13, 2023 6.090 6.108 6.056 6.082 46,716 +0.03(+0.43%)
Feb 10, 2023 6.047 6.116 6.030 6.056 48,620 +0.01(+0.14%)
Feb 09, 2023 6.039 6.116 6.039 6.047 83,058 +0.00(+0.00%)
Feb 08, 2023 6.022 6.056 6.013 6.047 34,247 +0.01(+0.14%)
Feb 07, 2023 5.953 6.056 5.953 6.039 52,641 +0.08(+1.30%)
Feb 06, 2023 6.047 6.063 5.944 5.961 87,510 -0.09(-1.42%)
Feb 03, 2023 6.073 6.073 6.030 6.047 81,720 -0.01(-0.14%)
Feb 02, 2023 6.030 6.125 6.030 6.056 135,785 +0.03(+0.43%)
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.