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 29, 2008 2.815 2.818 2.797 2.804 81,334 +0.00(+0.00%)
Feb 28, 2008 2.790 2.807 2.785 2.804 31,236 -0.01(-0.26%)
Feb 27, 2008 2.782 2.833 2.782 2.811 72,758 +0.01(+0.51%)
Feb 26, 2008 2.807 2.825 2.772 2.797 112,395 +0.02(+0.78%)
Feb 25, 2008 2.739 2.833 2.739 2.775 77,533 +0.02(+0.78%)
Feb 22, 2008 2.779 2.782 2.736 2.754 152,715 +0.00(+0.13%)
Feb 21, 2008 2.764 2.790 2.739 2.750 96,498 -0.01(-0.52%)
Feb 20, 2008 2.750 2.800 2.744 2.764 140,549 -0.02(-0.77%)
Feb 19, 2008 2.739 2.807 2.733 2.786 197,179 +0.05(+1.70%)
Feb 18, 2008 2.729 2.775 2.729 2.739 0 +0.00(+0.00%)
Feb 15, 2008 2.729 2.775 2.729 2.739 123,863 -0.02(-0.78%)
Feb 14, 2008 2.807 2.822 2.750 2.761 145,854 -0.03(-0.90%)
Feb 13, 2008 2.818 2.818 2.786 2.786 116,857 -0.04(-1.27%)
Feb 12, 2008 2.815 2.840 2.811 2.822 114,626 -0.00(-0.13%)
Feb 11, 2008 2.833 2.854 2.818 2.825 35,977 +0.01(+0.25%)
Feb 08, 2008 2.854 2.858 2.811 2.818 77,731 -0.02(-0.63%)
Feb 07, 2008 2.851 2.854 2.836 2.836 31,331 +0.00(+0.00%)
Feb 06, 2008 2.865 2.865 2.833 2.836 40,718 -0.01(-0.50%)
Feb 05, 2008 2.851 2.865 2.822 2.851 72,577 -0.01(-0.38%)
Feb 04, 2008 2.861 2.868 2.847 2.861 129,831 +0.01(+0.38%)
Feb 01, 2008 2.865 2.868 2.836 2.851 45,181 -0.01(-0.38%)
Jan 31, 2008 2.825 2.861 2.825 2.861 67,214 +0.01(+0.50%)
Jan 30, 2008 2.833 2.847 2.804 2.847 61,636 +0.03(+1.02%)
Jan 29, 2008 2.836 2.841 2.797 2.818 84,784 +0.00(+0.13%)
Jan 28, 2008 2.793 2.815 2.793 2.815 62,472 +0.03(+1.03%)
Jan 25, 2008 2.797 2.811 2.757 2.786 95,382 +0.03(+1.04%)
Jan 24, 2008 2.779 2.779 2.750 2.757 68,887 +0.01(+0.26%)
Jan 23, 2008 2.761 2.761 2.621 2.750 257,421 +0.01(+0.26%)
Jan 22, 2008 2.747 2.761 2.675 2.743 117,136 -0.04(-1.29%)
Jan 21, 2008 2.800 2.800 2.775 2.779 0 +0.00(+0.00%)
Jan 18, 2008 2.800 2.800 2.775 2.779 99,008 -0.03(-0.90%)
Jan 17, 2008 2.811 2.843 2.800 2.804 70,281 -0.02(-0.76%)
Jan 16, 2008 2.811 2.868 2.800 2.825 100,681 +0.01(+0.38%)
Jan 15, 2008 2.836 2.865 2.804 2.815 117,694 -0.05(-1.63%)
Jan 14, 2008 2.858 2.872 2.836 2.861 147,815 -0.02(-0.75%)
Jan 11, 2008 2.854 2.883 2.847 2.883 55,500 +0.03(+1.13%)
Jan 10, 2008 2.822 2.851 2.793 2.851 93,430 +0.05(+1.66%)
Jan 09, 2008 2.815 2.818 2.797 2.804 53,269 +0.00(+0.13%)
Jan 08, 2008 2.782 2.836 2.782 2.800 117,973 +0.00(+0.13%)
Jan 07, 2008 2.790 2.807 2.782 2.797 124,666 -0.01(-0.26%)
Jan 04, 2008 2.797 2.816 2.790 2.804 97,613 +0.00(+0.00%)
Jan 03, 2008 2.872 2.883 2.804 2.804 82,274 -0.05(-1.76%)
Jan 02, 2008 2.894 2.894 2.854 2.854 87,852 -0.03(-0.99%)
Jan 01, 2008 2.847 2.886 2.804 2.883 0 +0.00(+0.00%)
Dec 31, 2007 2.847 2.886 2.804 2.883 83,668 +0.04(+1.39%)
Dec 28, 2007 2.840 2.843 2.807 2.843 179,609 +0.02(+0.63%)
Dec 27, 2007 2.833 2.841 2.807 2.825 87,852 +0.00(+0.00%)
Dec 26, 2007 5.378 2.833 2.772 2.825 95,661 +0.01(+0.51%)
Dec 24, 2007 2.833 2.847 2.800 2.811 79,764 +0.01(+0.26%)
Dec 21, 2007 2.750 2.804 2.747 2.804 148,930 +0.04(+1.56%)
Dec 20, 2007 2.743 2.768 2.743 2.761 416,671 +0.02(+0.65%)
Dec 19, 2007 2.840 2.840 2.743 2.743 168,453 -0.07(-2.55%)
Dec 18, 2007 2.868 2.868 2.811 2.815 104,586 -0.02(-0.63%)
Dec 17, 2007 2.833 2.868 2.822 2.833 75,023 +0.00(+0.00%)
Dec 14, 2007 2.836 2.854 2.815 2.833 87,294 +0.01(+0.51%)
Dec 13, 2007 2.865 2.865 2.730 2.818 63,867 -0.05(-1.63%)
Dec 12, 2007 2.868 2.872 2.815 2.865 88,131 +0.06(+2.17%)
Dec 11, 2007 2.854 2.879 2.800 2.804 148,372 -0.07(-2.37%)
Dec 10, 2007 2.818 2.872 2.818 2.872 76,975 +0.04(+1.26%)
Dec 07, 2007 2.858 2.879 2.818 2.836 96,350 -0.04(-1.25%)
Dec 06, 2007 2.829 2.876 2.818 2.872 73,907 +0.02(+0.63%)
Dec 05, 2007 2.833 2.879 2.800 2.854 111,279 +0.05(+1.66%)
Dec 04, 2007 2.833 2.843 2.797 2.807 77,533 -0.00(-0.13%)
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.