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, 2003 2.568 2.572 2.550 2.550 34,626 -0.00(-0.14%)
Jul 30, 2003 2.568 2.568 2.540 2.554 149,765 -0.01(-0.55%)
Jul 29, 2003 2.600 2.600 2.522 2.568 124,992 -0.01(-0.55%)
Jul 28, 2003 2.579 2.604 2.565 2.582 30,403 +0.00(+0.14%)
Jul 25, 2003 2.604 2.604 2.579 2.579 32,937 -0.04(-1.36%)
Jul 24, 2003 2.622 2.622 2.593 2.614 40,256 +0.01(+0.55%)
Jul 23, 2003 2.575 2.600 2.561 2.600 54,895 +0.02(+0.83%)
Jul 22, 2003 2.561 2.593 2.547 2.579 331,341 -0.02(-0.96%)
Jul 21, 2003 2.664 2.685 2.600 2.604 80,512 -0.06(-2.40%)
Jul 18, 2003 2.696 2.696 2.668 2.668 7,882 -0.03(-1.18%)
Jul 17, 2003 2.725 2.725 2.643 2.700 88,676 +0.01(+0.40%)
Jul 16, 2003 2.629 2.689 2.629 2.689 88,113 +0.06(+2.16%)
Jul 15, 2003 2.771 2.792 2.618 2.632 180,168 -0.13(-4.76%)
Jul 14, 2003 2.788 2.788 2.760 2.764 77,979 -0.04(-1.52%)
Jul 11, 2003 2.820 2.831 2.792 2.806 46,731 +0.00(+0.13%)
Jul 10, 2003 2.735 2.803 2.735 2.803 37,441 +0.07(+2.73%)
Jul 09, 2003 2.735 2.767 2.725 2.728 133,437 -0.01(-0.26%)
Jul 08, 2003 2.707 2.735 2.707 2.735 75,445 +0.03(+1.18%)
Jul 07, 2003 2.693 2.732 2.693 2.703 20,550 +0.01(+0.40%)
Jul 03, 2003 2.693 2.714 2.689 2.693 100,218 -0.04(-1.30%)
Jul 02, 2003 2.707 2.732 2.682 2.728 70,941 +0.02(+0.92%)
Jul 01, 2003 2.707 2.707 2.636 2.703 81,920 +0.03(+1.20%)
Jun 30, 2003 2.710 2.710 2.671 2.671 67,281 -0.04(-1.44%)
Jun 27, 2003 2.728 2.764 2.710 2.710 52,924 -0.05(-1.93%)
Jun 26, 2003 2.739 2.767 2.717 2.764 47,857 +0.05(+1.83%)
Jun 25, 2003 2.742 2.785 2.703 2.714 100,781 -0.07(-2.67%)
Jun 24, 2003 2.806 2.806 2.753 2.788 52,080 +0.04(+1.42%)
Jun 23, 2003 2.685 2.781 2.685 2.749 47,294 +0.03(+1.04%)
Jun 20, 2003 2.771 2.771 2.717 2.721 52,361 -0.03(-1.16%)
Jun 19, 2003 2.693 2.757 2.689 2.753 81,920 +0.03(+1.17%)
Jun 18, 2003 2.725 2.735 2.689 2.721 56,302 +0.00(+0.00%)
Jun 17, 2003 2.689 2.732 2.689 2.721 104,441 +0.00(+0.13%)
Jun 16, 2003 2.728 2.732 2.685 2.717 47,012 +0.01(+0.26%)
Jun 13, 2003 2.707 2.735 2.703 2.710 43,353 -0.00(-0.13%)
Jun 12, 2003 2.760 2.760 2.707 2.714 43,353 -0.05(-1.93%)
Jun 11, 2003 2.671 2.767 2.671 2.767 99,655 +0.07(+2.50%)
Jun 10, 2003 2.661 2.700 2.661 2.700 65,592 +0.06(+2.43%)
Jun 09, 2003 2.693 2.693 2.625 2.636 128,933 -0.09(-3.39%)
Jun 06, 2003 2.710 2.746 2.710 2.728 52,361 +0.01(+0.39%)
Jun 05, 2003 2.717 2.717 2.671 2.717 37,722 +0.02(+0.66%)
Jun 04, 2003 2.714 2.714 2.668 2.700 32,937 -0.01(-0.26%)
Jun 03, 2003 2.639 2.707 2.639 2.707 55,739 +0.03(+1.20%)
Jun 02, 2003 2.636 2.678 2.614 2.675 90,647 +0.05(+1.89%)
May 30, 2003 2.639 2.639 2.614 2.625 32,655 -0.00(-0.14%)
May 29, 2003 2.614 2.639 2.604 2.629 66,437 -0.01(-0.40%)
May 28, 2003 2.611 2.664 2.586 2.639 112,605 +0.04(+1.36%)
May 27, 2003 2.597 2.611 2.579 2.604 57,991 +0.00(+0.14%)
May 23, 2003 2.586 2.600 2.582 2.600 38,285 +0.01(+0.27%)
May 22, 2003 2.593 2.622 2.582 2.593 44,197 -0.03(-1.08%)
May 21, 2003 2.607 2.622 2.593 2.622 39,693 +0.01(+0.27%)
May 20, 2003 2.586 2.618 2.586 2.614 14,920 +0.00(+0.14%)
May 19, 2003 2.593 2.618 2.582 2.611 18,579 -0.00(-0.14%)
May 16, 2003 2.614 2.618 2.582 2.614 44,479 +0.00(+0.14%)
May 15, 2003 2.607 2.618 2.593 2.611 26,180 +0.01(+0.41%)
May 14, 2003 2.593 2.600 2.593 2.600 10,979 +0.02(+0.83%)
May 13, 2003 2.586 2.597 2.579 2.579 49,264 -0.01(-0.55%)
May 12, 2003 2.611 2.611 2.590 2.593 31,529 +0.01(+0.41%)
May 09, 2003 2.604 2.604 2.582 2.582 43,071 -0.01(-0.41%)
May 08, 2003 2.611 2.611 2.582 2.593 28,151 +0.00(+0.00%)
May 07, 2003 2.622 2.622 2.582 2.593 38,567 -0.03(-1.22%)
May 06, 2003 2.625 2.625 2.582 2.625 49,546 +0.02(+0.96%)
May 05, 2003 2.600 2.625 2.593 2.600 57,428 -0.02(-0.81%)
May 02, 2003 2.590 2.625 2.582 2.622 58,273 +0.04(+1.51%)
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.