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 (%)
Sep 30, 2014 3.902 3.940 3.902 3.940 81,475 +0.04(+0.97%)
Sep 29, 2014 3.959 3.959 3.902 3.902 150,035 -0.06(-1.55%)
Sep 26, 2014 3.940 3.973 3.935 3.964 97,334 +0.01(+0.36%)
Sep 25, 2014 3.982 3.982 3.945 3.949 73,564 -0.03(-0.83%)
Sep 24, 2014 3.973 3.987 3.964 3.982 117,617 -0.00(-0.12%)
Sep 23, 2014 3.997 3.997 3.959 3.987 101,294 +0.00(+0.12%)
Sep 22, 2014 3.987 4.025 3.982 3.982 127,177 -0.02(-0.58%)
Sep 19, 2014 4.029 4.039 4.006 4.006 65,294 -0.04(-0.93%)
Sep 18, 2014 4.010 4.043 4.010 4.043 123,170 +0.03(+0.71%)
Sep 17, 2014 3.987 4.015 3.982 4.015 115,493 +0.03(+0.71%)
Sep 16, 2014 3.996 4.010 3.959 3.987 100,140 -0.01(-0.35%)
Sep 15, 2014 4.001 4.010 3.983 4.001 238,174 +0.00(+0.12%)
Sep 12, 2014 3.996 4.010 3.996 3.996 81,185 -0.02(-0.59%)
Sep 11, 2014 4.001 4.020 3.982 4.020 83,279 +0.01(+0.35%)
Sep 10, 2014 3.982 4.006 3.977 4.006 137,667 +0.00(+0.00%)
Sep 09, 2014 4.001 4.008 3.992 4.006 115,730 +0.00(+0.12%)
Sep 08, 2014 3.982 4.006 3.973 4.001 115,133 +0.00(+0.00%)
Sep 05, 2014 3.987 4.006 3.987 4.001 107,244 +0.00(+0.00%)
Sep 04, 2014 4.020 4.029 3.987 4.001 183,892 -0.03(-0.70%)
Sep 03, 2014 4.048 4.048 4.020 4.029 99,148 -0.02(-0.47%)
Sep 02, 2014 4.062 4.062 4.029 4.048 160,205 -0.01(-0.35%)
Aug 29, 2014 4.048 4.062 4.062 4.062 161,502 +0.00(+0.12%)
Aug 28, 2014 4.048 4.058 4.048 4.058 115,268 +0.00(+0.00%)
Aug 27, 2014 4.053 4.058 4.039 4.058 168,155 +0.00(+0.00%)
Aug 26, 2014 4.015 4.058 4.015 4.058 67,174 +0.03(+0.70%)
Aug 25, 2014 4.053 4.060 4.025 4.029 146,395 -0.02(-0.58%)
Aug 22, 2014 4.039 4.053 4.039 4.053 61,678 +0.01(+0.23%)
Aug 21, 2014 4.034 4.053 4.034 4.043 152,200 +0.01(+0.23%)
Aug 20, 2014 4.020 4.039 4.020 4.034 69,037 +0.02(+0.48%)
Aug 19, 2014 4.019 4.027 4.005 4.015 76,732 +0.00(+0.00%)
Aug 18, 2014 3.987 4.015 3.982 4.015 66,501 +0.02(+0.59%)
Aug 15, 2014 3.977 3.991 3.972 3.991 70,819 +0.01(+0.24%)
Aug 14, 2014 3.972 3.987 3.968 3.982 44,281 +0.01(+0.36%)
Aug 13, 2014 3.977 3.977 3.958 3.968 82,276 +0.01(+0.36%)
Aug 12, 2014 3.940 3.968 3.940 3.954 91,837 +0.00(+0.00%)
Aug 11, 2014 3.921 3.958 3.921 3.954 199,978 +0.02(+0.48%)
Aug 08, 2014 3.907 3.916 3.897 3.935 43,900 +0.03(+0.72%)
Aug 07, 2014 3.897 3.907 3.883 3.907 79,493 +0.01(+0.36%)
Aug 06, 2014 3.893 3.911 3.855 3.893 94,092 -0.00(-0.12%)
Aug 05, 2014 3.916 3.935 3.846 3.897 122,362 -0.02(-0.60%)
Aug 04, 2014 3.907 3.940 3.902 3.921 117,844 -0.00(-0.12%)
Aug 01, 2014 3.925 3.954 3.916 3.925 121,271 -0.02(-0.60%)
Jul 31, 2014 4.029 4.029 3.940 3.949 143,466 -0.08(-1.98%)
Jul 30, 2014 4.015 4.034 4.010 4.029 91,165 +0.01(+0.35%)
Jul 29, 2014 4.043 4.057 4.015 4.015 65,263 -0.03(-0.70%)
Jul 28, 2014 4.029 4.043 4.029 4.043 40,443 +0.00(+0.12%)
Jul 25, 2014 4.062 4.062 4.024 4.038 146,726 -0.02(-0.58%)
Jul 24, 2014 4.043 4.062 4.038 4.062 61,100 +0.02(+0.58%)
Jul 23, 2014 4.038 4.062 4.029 4.038 114,294 +0.00(+0.00%)
Jul 22, 2014 4.029 4.052 4.015 4.038 79,066 +0.02(+0.51%)
Jul 21, 2014 4.051 4.051 4.018 4.018 38,653 -0.03(-0.81%)
Jul 18, 2014 4.046 4.051 4.032 4.051 30,058 +0.01(+0.35%)
Jul 17, 2014 4.051 4.060 4.037 4.037 72,922 -0.00(-0.12%)
Jul 16, 2014 4.009 4.051 4.009 4.041 112,175 +0.01(+0.35%)
Jul 15, 2014 4.041 4.053 4.027 4.027 69,646 -0.01(-0.23%)
Jul 14, 2014 4.041 4.060 4.037 4.037 45,657 +0.00(+0.12%)
Jul 11, 2014 4.051 4.055 4.032 4.032 70,859 -0.01(-0.35%)
Jul 10, 2014 4.046 4.060 4.041 4.046 44,696 -0.02(-0.58%)
Jul 09, 2014 4.037 4.069 4.037 4.069 71,720 +0.02(+0.58%)
Jul 08, 2014 4.069 4.069 4.041 4.046 54,041 -0.02(-0.58%)
Jul 07, 2014 4.074 4.074 4.043 4.069 42,612 +0.01(+0.17%)
Jul 03, 2014 4.069 4.062 4.062 4.062 47,192 -0.00(-0.06%)
Jul 02, 2014 4.088 4.088 4.065 4.065 54,626 -0.02(-0.57%)
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.