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 (%)
Feb 26, 2021 5.788 5.851 5.753 5.823 136,645 +0.03(+0.48%)
Feb 25, 2021 5.851 5.864 5.774 5.795 89,567 -0.06(-0.95%)
Feb 24, 2021 5.864 5.864 5.774 5.851 181,270 -0.01(-0.24%)
Feb 23, 2021 5.837 5.892 5.802 5.864 178,110 -0.01(-0.24%)
Feb 22, 2021 5.906 5.990 5.830 5.878 195,207 -0.03(-0.59%)
Feb 19, 2021 5.959 5.959 5.837 5.913 199,382 -0.05(-0.82%)
Feb 18, 2021 5.997 6.018 5.934 5.962 77,686 -0.04(-0.70%)
Feb 17, 2021 5.976 6.032 5.941 6.004 298,018 +0.04(+0.70%)
Feb 16, 2021 6.025 6.025 5.941 5.962 137,185 -0.04(-0.61%)
Feb 12, 2021 6.012 6.012 5.985 5.999 138,464 -0.01(-0.23%)
Feb 11, 2021 5.978 6.012 5.964 6.012 172,068 +0.04(+0.70%)
Feb 10, 2021 5.929 5.985 5.881 5.971 488,333 +0.06(+0.94%)
Feb 09, 2021 5.916 5.957 5.881 5.916 674,548 -0.14(-2.29%)
Feb 08, 2021 6.296 6.296 6.019 6.054 236,150 -0.21(-3.32%)
Feb 05, 2021 6.116 6.268 6.102 6.261 198,880 +0.15(+2.38%)
Feb 04, 2021 6.158 6.158 6.082 6.116 82,598 +0.03(+0.57%)
Feb 03, 2021 6.130 6.227 6.026 6.082 122,911 +0.00(+0.00%)
Feb 02, 2021 6.012 6.095 5.985 6.082 146,492 +0.12(+1.97%)
Feb 01, 2021 5.999 6.019 5.943 5.964 100,989 +0.03(+0.46%)
Jan 29, 2021 5.957 5.985 5.936 5.936 118,518 +0.01(+0.12%)
Jan 28, 2021 6.005 6.005 5.883 5.929 82,885 +0.01(+0.12%)
Jan 27, 2021 5.929 5.985 5.888 5.922 90,925 -0.06(-1.04%)
Jan 26, 2021 5.888 6.005 5.888 5.985 145,746 +0.10(+1.76%)
Jan 25, 2021 5.867 5.916 5.853 5.881 130,387 +0.01(+0.24%)
Jan 22, 2021 5.964 5.964 5.798 5.867 208,708 -0.07(-1.17%)
Jan 21, 2021 6.047 6.047 5.916 5.936 224,516 -0.09(-1.49%)
Jan 20, 2021 6.054 6.054 5.964 6.026 109,012 -0.01(-0.11%)
Jan 19, 2021 6.095 6.095 6.016 6.033 78,755 -0.02(-0.37%)
Jan 15, 2021 6.062 6.062 6.007 6.055 91,431 -0.01(-0.11%)
Jan 14, 2021 6.035 6.076 6.000 6.062 79,282 +0.07(+1.14%)
Jan 13, 2021 5.939 6.028 5.911 5.994 85,220 +0.04(+0.69%)
Jan 12, 2021 5.925 5.973 5.904 5.952 30,516 +0.02(+0.35%)
Jan 11, 2021 5.932 5.952 5.877 5.932 110,993 +0.00(+0.00%)
Jan 08, 2021 5.925 5.966 5.898 5.932 84,577 +0.01(+0.12%)
Jan 07, 2021 5.911 5.959 5.904 5.925 75,319 +0.06(+1.05%)
Jan 06, 2021 5.884 5.925 5.795 5.863 73,426 -0.02(-0.35%)
Jan 05, 2021 5.987 5.987 5.850 5.884 86,581 -0.05(-0.81%)
Jan 04, 2021 5.870 5.966 5.870 5.932 64,242 +0.04(+0.70%)
Dec 31, 2020 5.891 5.891 5.891 30,980 +0.03(+0.47%)
Dec 30, 2020 5.829 5.898 5.829 5.863 30,980 +0.06(+1.06%)
Dec 29, 2020 5.815 5.850 5.774 5.802 53,835 +0.01(+0.24%)
Dec 28, 2020 5.829 5.843 5.781 5.788 80,385 -0.06(-1.06%)
Dec 24, 2020 5.815 5.884 5.795 5.850 42,580 +0.00(+0.00%)
Dec 23, 2020 5.850 5.870 5.788 5.850 78,254 +0.00(+0.00%)
Dec 22, 2020 5.740 5.870 5.603 5.850 324,052 -0.19(-3.07%)
Dec 21, 2020 6.206 6.206 6.000 6.035 167,792 -0.13(-2.11%)
Dec 18, 2020 6.172 6.213 6.055 6.165 249,503 +0.06(+0.92%)
Dec 17, 2020 6.041 6.109 6.041 6.109 143,555 +0.10(+1.64%)
Dec 16, 2020 6.000 6.048 5.959 6.010 168,745 +0.03(+0.48%)
Dec 15, 2020 5.943 5.982 5.878 5.981 92,359 +0.07(+1.18%)
Dec 14, 2020 5.898 5.946 5.871 5.912 76,292 +0.04(+0.69%)
Dec 11, 2020 5.803 5.905 5.776 5.871 46,504 +0.03(+0.58%)
Dec 10, 2020 5.844 5.871 5.822 5.837 107,215 -0.02(-0.35%)
Dec 09, 2020 5.844 5.891 5.674 5.857 457,344 -0.04(-0.69%)
Dec 08, 2020 5.807 5.905 5.798 5.898 91,146 +0.11(+1.88%)
Dec 07, 2020 5.885 5.890 5.769 5.789 117,170 -0.07(-1.16%)
Dec 04, 2020 5.776 5.878 5.763 5.857 71,963 +0.10(+1.65%)
Dec 03, 2020 5.721 5.776 5.694 5.762 47,168 +0.07(+1.19%)
Dec 02, 2020 5.701 5.715 5.640 5.694 43,403 +0.02(+0.36%)
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.