Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.784 +0.034 (+0.51%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 31, 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, 2018 5.260 5.288 5.260 5.272 2,006,566 +0.02(+0.37%)
Jul 30, 2018 5.249 5.294 5.232 5.252 62,041 +0.00(+0.05%)
Jul 27, 2018 5.283 5.283 5.246 5.249 70,002 -0.06(-1.06%)
Jul 23, 2018 5.305 5.305 5.305 0 +0.03(+0.51%)
Jul 20, 2018 5.289 5.289 5.267 5.278 54,698 -0.01(-0.11%)
Jul 19, 2018 5.312 5.329 5.273 5.284 60,456 -0.02(-0.32%)
Jul 18, 2018 5.295 5.312 5.289 5.301 48,986 +0.02(+0.32%)
Jul 17, 2018 5.289 5.303 5.284 5.284 125,218 -0.02(-0.42%)
Jul 16, 2018 5.306 5.329 5.301 5.306 78,193 +0.01(+0.11%)
Jul 13, 2018 5.295 5.306 5.295 5.301 125,927 -0.01(-0.21%)
Jul 12, 2018 5.312 5.323 5.301 5.312 18,753 +0.02(+0.42%)
Jul 11, 2018 5.312 5.329 5.278 5.289 200,742 -0.01(-0.21%)
Jul 10, 2018 5.312 5.312 5.295 5.301 50,814 +0.00(+0.00%)
Jul 09, 2018 5.301 5.345 5.295 5.301 51,592 +0.02(+0.32%)
Jul 06, 2018 5.273 5.290 5.267 5.284 29,973 +0.03(+0.64%)
Jul 05, 2018 5.273 5.273 5.245 5.250 14,771 -0.04(-0.74%)
Jul 03, 2018 5.289 5.289 5.289 0 +0.02(+0.32%)
Jul 02, 2018 5.233 5.261 5.217 5.273 58,955 +0.05(+0.96%)
Jun 29, 2018 5.200 5.222 5.200 5.222 21,112 +0.02(+0.44%)
Jun 28, 2018 5.144 5.200 5.138 5.199 47,794 +0.06(+1.19%)
Jun 27, 2018 5.161 5.200 5.138 5.138 56,020 -0.03(-0.65%)
Jun 26, 2018 5.194 5.208 5.155 5.172 60,030 -0.02(-0.32%)
Jun 25, 2018 5.211 5.239 5.172 5.189 13,592 -0.03(-0.64%)
Jun 22, 2018 5.250 5.250 5.222 5.222 215,326 -0.01(-0.21%)
Jun 21, 2018 5.233 5.273 5.233 5.233 29,408 -0.02(-0.44%)
Jun 20, 2018 5.268 5.307 5.257 5.257 29,861 +0.01(+0.11%)
Jun 19, 2018 5.313 5.313 5.251 5.251 22,754 -0.06(-1.16%)
Jun 18, 2018 5.296 5.313 5.246 5.313 28,891 +0.00(+0.00%)
Jun 15, 2018 5.313 5.235 5.313 30,570 +0.07(+1.28%)
Jun 14, 2018 5.257 5.301 5.246 5.246 60,638 +0.01(+0.11%)
Jun 13, 2018 5.240 5.285 5.240 5.240 15,591 +0.01(+0.11%)
Jun 12, 2018 5.246 5.257 5.234 5.234 22,550 -0.01(-0.21%)
Jun 11, 2018 5.246 5.274 5.246 5.246 62,012 +0.02(+0.32%)
Jun 08, 2018 5.268 5.296 5.229 5.229 31,710 -0.03(-0.64%)
Jun 07, 2018 5.274 5.313 5.229 5.262 23,343 -0.01(-0.11%)
Jun 06, 2018 5.268 5.212 5.268 27,153 +0.06(+1.07%)
Jun 05, 2018 5.218 5.223 5.207 5.212 28,259 -0.03(-0.62%)
Jun 04, 2018 5.218 5.245 5.195 5.245 23,759 +0.03(+0.62%)
Jun 01, 2018 5.184 5.212 5.181 5.212 42,897 +0.03(+0.65%)
May 31, 2018 5.201 5.207 5.156 5.179 36,373 -0.02(-0.32%)
May 30, 2018 5.162 5.195 5.156 5.195 88,711 +0.04(+0.87%)
May 29, 2018 5.140 5.179 5.134 5.151 61,233 -0.01(-0.11%)
May 25, 2018 5.156 5.156 5.156 0 -0.01(-0.22%)
May 24, 2018 5.179 5.179 5.168 5.168 43,768 -0.01(-0.11%)
May 23, 2018 5.151 5.184 5.151 5.173 70,481 +0.00(+0.09%)
May 22, 2018 5.180 5.180 5.152 5.168 41,393 +0.01(+0.11%)
May 21, 2018 5.174 5.174 5.146 5.163 38,003 +0.01(+0.11%)
May 18, 2018 5.168 5.168 5.130 5.157 51,739 +0.00(+0.00%)
May 17, 2018 5.157 5.207 5.124 5.157 45,935 +0.01(+0.11%)
May 16, 2018 5.130 5.163 5.130 5.152 54,160 +0.02(+0.43%)
May 15, 2018 5.118 5.135 5.063 5.130 37,640 +0.02(+0.33%)
May 14, 2018 5.135 5.152 5.113 5.113 27,283 -0.01(-0.22%)
May 11, 2018 5.146 5.146 5.114 5.124 8,873 +0.00(+0.00%)
May 10, 2018 5.141 5.141 5.111 5.124 13,854 +0.01(+0.22%)
May 09, 2018 5.085 5.124 5.085 5.113 26,665 +0.03(+0.66%)
May 08, 2018 5.141 5.141 5.063 5.079 29,868 -0.04(-0.76%)
May 07, 2018 5.091 5.118 5.085 5.118 19,770 +0.04(+0.88%)
May 04, 2018 5.052 5.074 5.040 5.074 70,281 +0.02(+0.44%)
May 03, 2018 5.091 5.091 5.018 5.052 32,025 -0.03(-0.66%)
May 02, 2018 5.040 5.085 5.040 5.085 32,758 +0.03(+0.66%)
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.