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 (%)
Dec 31, 2014 3.879 3.884 3.884 3.884 60,968 -0.01(-0.37%)
Dec 30, 2014 3.870 3.899 3.870 3.899 50,506 +0.02(+0.49%)
Dec 29, 2014 3.865 3.894 3.865 3.879 68,711 +0.00(+0.12%)
Dec 26, 2014 3.870 3.903 3.870 3.875 70,771 +0.01(+0.37%)
Dec 24, 2014 3.860 3.860 3.860 3.860 64,727 +0.00(+0.00%)
Dec 23, 2014 3.846 3.879 3.846 3.860 114,166 +0.01(+0.25%)
Dec 22, 2014 3.860 3.908 3.841 3.851 73,592 -0.01(-0.25%)
Dec 19, 2014 3.855 3.894 3.855 3.860 93,516 +0.02(+0.64%)
Dec 18, 2014 3.822 3.874 3.822 3.836 158,445 +0.03(+0.88%)
Dec 17, 2014 3.755 3.812 3.755 3.802 148,109 +0.04(+1.14%)
Dec 16, 2014 3.764 3.788 3.755 3.759 116,201 -0.03(-0.76%)
Dec 15, 2014 3.817 3.841 3.764 3.788 91,493 -0.03(-0.87%)
Dec 12, 2014 3.826 3.826 3.802 3.822 80,449 -0.01(-0.37%)
Dec 11, 2014 3.841 3.860 3.836 3.836 118,981 +0.01(+0.37%)
Dec 10, 2014 3.860 3.869 3.822 3.822 79,756 -0.04(-1.11%)
Dec 09, 2014 3.869 3.893 3.860 3.864 106,522 -0.04(-0.98%)
Dec 08, 2014 3.912 3.922 3.884 3.903 57,276 -0.01(-0.24%)
Dec 05, 2014 3.912 3.927 3.912 3.912 31,694 +0.00(+0.00%)
Dec 04, 2014 3.926 3.926 3.912 3.912 70,022 -0.01(-0.24%)
Dec 03, 2014 3.903 3.926 3.903 3.922 76,186 +0.02(+0.61%)
Dec 02, 2014 3.931 3.950 3.898 3.898 72,744 -0.02(-0.61%)
Dec 01, 2014 3.979 3.979 3.922 3.922 99,590 -0.04(-1.08%)
Nov 28, 2014 4.003 4.003 3.965 3.965 42,591 -0.02(-0.48%)
Nov 26, 2014 3.979 3.984 3.984 3.984 90,338 -0.00(-0.12%)
Nov 25, 2014 3.974 3.988 3.974 3.988 71,533 +0.03(+0.72%)
Nov 24, 2014 3.979 3.998 3.960 3.960 103,912 -0.00(-0.12%)
Nov 21, 2014 3.960 3.984 3.960 3.965 95,633 +0.01(+0.36%)
Nov 20, 2014 3.955 3.969 3.936 3.950 95,662 -0.00(-0.11%)
Nov 19, 2014 3.955 3.955 3.936 3.955 88,984 -0.00(-0.12%)
Nov 18, 2014 3.945 3.959 3.945 3.959 85,174 +0.03(+0.73%)
Nov 17, 2014 3.959 3.964 3.931 3.931 84,200 -0.03(-0.84%)
Nov 14, 2014 3.964 3.983 3.940 3.964 99,800 -0.02(-0.60%)
Nov 13, 2014 3.969 3.988 3.965 3.988 87,177 +0.00(+0.12%)
Nov 12, 2014 3.936 3.988 3.936 3.983 70,060 +0.03(+0.72%)
Nov 11, 2014 3.931 3.970 3.931 3.955 57,948 +0.02(+0.60%)
Nov 10, 2014 3.955 3.955 3.931 3.931 75,528 -0.01(-0.24%)
Nov 07, 2014 3.959 3.964 3.926 3.940 62,324 -0.02(-0.48%)
Nov 06, 2014 3.978 3.988 3.955 3.959 44,229 -0.02(-0.48%)
Nov 05, 2014 3.964 3.983 3.959 3.978 45,569 +0.01(+0.36%)
Nov 04, 2014 4.002 4.002 3.964 3.964 46,400 -0.05(-1.18%)
Nov 03, 2014 4.002 4.012 3.983 4.012 41,668 +0.03(+0.72%)
Oct 31, 2014 4.016 4.021 3.983 3.983 89,337 -0.01(-0.24%)
Oct 30, 2014 3.988 4.012 3.978 3.993 50,898 +0.00(+0.00%)
Oct 29, 2014 3.997 3.997 3.974 3.993 75,134 +0.00(+0.12%)
Oct 28, 2014 3.983 3.993 3.969 3.988 46,966 +0.03(+0.72%)
Oct 27, 2014 3.950 3.974 3.974 3.959 52,854 -0.01(-0.36%)
Oct 24, 2014 3.974 3.978 3.959 3.974 41,544 +0.01(+0.36%)
Oct 23, 2014 3.959 3.974 3.955 3.959 47,134 +0.02(+0.60%)
Oct 22, 2014 3.917 3.959 3.917 3.936 113,390 +0.02(+0.62%)
Oct 21, 2014 3.893 3.916 3.893 3.911 61,257 +0.02(+0.49%)
Oct 20, 2014 3.878 3.878 3.870 3.893 24,071 +0.02(+0.49%)
Oct 17, 2014 3.840 3.907 3.836 3.874 144,392 +0.06(+1.61%)
Oct 16, 2014 3.713 3.812 3.708 3.812 69,035 +0.08(+2.03%)
Oct 15, 2014 3.769 3.769 3.694 3.736 107,874 -0.06(-1.50%)
Oct 14, 2014 3.812 3.812 3.760 3.793 139,560 +0.00(+0.12%)
Oct 13, 2014 3.840 3.874 3.774 3.788 109,436 -0.07(-1.72%)
Oct 10, 2014 3.902 3.902 3.850 3.855 97,860 -0.05(-1.21%)
Oct 09, 2014 3.907 3.907 3.864 3.902 252,849 +0.00(+0.12%)
Oct 08, 2014 3.869 3.897 3.855 3.897 165,915 +0.01(+0.24%)
Oct 07, 2014 3.878 3.888 3.874 3.888 100,130 -0.01(-0.24%)
Oct 06, 2014 3.902 3.911 3.888 3.897 86,986 -0.01(-0.24%)
Oct 03, 2014 3.893 3.907 3.855 3.907 196,191 +0.01(+0.36%)
Oct 02, 2014 3.893 3.897 3.878 3.893 67,252 +0.00(+0.00%)
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.