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 (%)
Jun 30, 2008 2.711 2.754 2.707 2.750 99,026 +0.00(+0.00%)
Jun 27, 2008 2.764 2.768 2.725 2.750 121,119 -0.02(-0.65%)
Jun 26, 2008 2.807 2.825 2.768 2.768 41,284 -0.04(-1.40%)
Jun 25, 2008 2.807 2.836 2.779 2.807 112,899 +0.00(+0.00%)
Jun 24, 2008 2.815 2.829 2.786 2.807 116,352 +0.01(+0.38%)
Jun 23, 2008 2.807 2.815 2.797 2.797 82,654 -0.00(-0.13%)
Jun 20, 2008 2.825 2.840 2.797 2.800 84,852 -0.04(-1.26%)
Jun 19, 2008 2.840 2.868 2.832 2.836 64,288 +0.00(+0.00%)
Jun 18, 2008 2.847 2.861 2.836 2.836 36,403 +0.00(+0.13%)
Jun 17, 2008 2.847 2.865 2.832 2.832 78,616 -0.03(-1.00%)
Jun 16, 2008 2.854 2.897 2.854 2.861 76,415 +0.01(+0.25%)
Jun 13, 2008 2.858 2.858 2.840 2.854 40,985 -0.02(-0.75%)
Jun 12, 2008 2.639 2.886 2.639 2.875 79,901 +0.04(+1.52%)
Jun 11, 2008 2.865 2.904 2.832 2.832 67,395 -0.02(-0.63%)
Jun 10, 2008 2.858 2.861 2.843 2.850 180,487 -0.03(-1.12%)
Jun 09, 2008 2.911 2.919 2.883 2.883 47,858 -0.01(-0.49%)
Jun 06, 2008 2.883 2.901 2.875 2.897 53,709 +0.01(+0.50%)
Jun 05, 2008 2.890 2.901 2.879 2.883 61,482 -0.01(-0.49%)
Jun 04, 2008 2.901 2.905 2.879 2.897 89,167 -0.00(-0.12%)
Jun 03, 2008 2.901 2.958 2.897 2.901 137,343 +0.01(+0.25%)
Jun 02, 2008 2.926 2.933 2.893 2.893 114,054 -0.02(-0.62%)
May 30, 2008 2.904 2.929 2.901 2.911 18,645 +0.01(+0.25%)
May 29, 2008 2.868 2.904 2.868 2.904 107,818 +0.02(+0.62%)
May 28, 2008 2.886 2.904 2.883 2.886 59,112 -0.01(-0.37%)
May 27, 2008 2.865 2.933 2.865 2.897 109,669 +0.03(+1.00%)
May 26, 2008 2.879 2.926 2.861 2.868 0 +0.00(+0.00%)
May 23, 2008 2.879 2.926 2.861 2.868 122,893 -0.03(-0.87%)
May 22, 2008 2.886 2.962 2.886 2.893 132,155 +0.01(+0.25%)
May 21, 2008 2.897 2.911 2.883 2.886 83,112 -0.03(-0.98%)
May 20, 2008 2.940 2.979 2.915 2.915 50,677 -0.03(-0.97%)
May 19, 2008 2.940 2.972 2.933 2.944 64,807 +0.00(+0.12%)
May 16, 2008 2.901 2.976 2.901 2.940 199,852 +0.03(+1.11%)
May 15, 2008 2.936 2.936 2.904 2.908 221,440 +0.02(+0.82%)
May 14, 2008 2.879 2.951 2.879 2.884 60,375 -0.01(-0.32%)
May 13, 2008 2.879 2.922 2.879 2.893 145,777 +0.01(+0.50%)
May 12, 2008 2.879 2.904 2.868 2.879 49,018 +0.01(+0.38%)
May 09, 2008 2.893 2.893 2.851 2.868 15,685 -0.00(-0.13%)
May 08, 2008 2.929 2.936 2.872 2.872 55,701 -0.01(-0.50%)
May 07, 2008 2.872 2.886 2.872 2.886 104,261 +0.03(+1.13%)
May 06, 2008 2.893 2.893 2.847 2.854 166,985 -0.01(-0.50%)
May 05, 2008 2.890 2.908 2.868 2.868 81,399 -0.02(-0.62%)
May 02, 2008 2.875 2.911 2.872 2.886 119,585 +0.04(+1.39%)
May 01, 2008 2.901 2.901 2.847 2.847 101,788 -0.03(-1.12%)
Apr 30, 2008 2.840 2.893 2.840 2.879 99,986 +0.03(+1.01%)
Apr 29, 2008 2.850 2.861 2.825 2.850 133,745 +0.01(+0.38%)
Apr 28, 2008 2.850 2.854 2.828 2.840 159,611 +0.02(+0.65%)
Apr 25, 2008 2.818 2.850 2.815 2.821 138,855 +0.02(+0.63%)
Apr 24, 2008 2.811 2.829 2.800 2.804 149,629 -0.00(-0.14%)
Apr 23, 2008 2.829 2.829 2.793 2.808 142,662 +0.01(+0.40%)
Apr 22, 2008 2.815 2.825 2.786 2.797 185,664 +0.00(+0.00%)
Apr 21, 2008 2.775 2.829 2.764 2.797 211,985 +0.04(+1.43%)
Apr 18, 2008 2.750 2.768 2.750 2.757 137,086 +0.01(+0.52%)
Apr 17, 2008 2.743 2.761 2.726 2.743 131,807 +0.02(+0.66%)
Apr 16, 2008 2.739 2.743 2.718 2.725 98,209 +0.01(+0.53%)
Apr 15, 2008 2.732 2.743 2.707 2.711 116,863 -0.01(-0.53%)
Apr 14, 2008 2.707 2.732 2.707 2.725 70,480 +0.03(+1.06%)
Apr 11, 2008 2.696 2.739 2.696 2.696 80,088 -0.00(-0.13%)
Apr 10, 2008 2.746 2.750 2.700 2.700 147,822 -0.03(-1.18%)
Apr 09, 2008 2.761 2.761 2.728 2.732 56,618 +0.00(+0.00%)
Apr 08, 2008 2.739 2.768 2.725 2.732 55,781 -0.02(-0.78%)
Apr 07, 2008 2.761 2.768 2.736 2.754 43,230 +0.02(+0.79%)
Apr 04, 2008 2.703 2.761 2.703 2.732 73,074 +0.01(+0.53%)
Apr 03, 2008 2.739 2.761 2.703 2.718 44,625 -0.01(-0.39%)
Apr 02, 2008 2.743 2.761 2.725 2.728 49,645 +0.01(+0.40%)
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.