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, 2009 2.230 2.230 2.205 2.219 78,973 -0.02(-0.96%)
Jun 29, 2009 2.234 2.241 2.205 2.241 67,839 +0.02(+0.81%)
Jun 26, 2009 2.191 2.237 2.180 2.223 54,867 +0.04(+1.97%)
Jun 25, 2009 2.180 2.191 2.169 2.180 52,234 +0.01(+0.33%)
Jun 24, 2009 2.191 2.194 2.158 2.173 83,937 +0.03(+1.17%)
Jun 23, 2009 2.158 2.182 2.144 2.148 73,344 +0.00(+0.17%)
Jun 22, 2009 2.169 2.194 2.133 2.144 77,603 -0.07(-3.08%)
Jun 19, 2009 2.187 2.237 2.187 2.212 57,416 -0.00(-0.16%)
Jun 18, 2009 2.205 2.230 2.187 2.216 55,809 +0.02(+0.82%)
Jun 17, 2009 2.176 2.205 2.155 2.198 49,827 +0.03(+1.16%)
Jun 16, 2009 2.183 2.205 2.155 2.173 92,307 +0.01(+0.66%)
Jun 15, 2009 2.201 2.209 2.155 2.158 70,516 -0.05(-2.27%)
Jun 12, 2009 2.201 2.234 2.173 2.209 128,178 +0.00(+0.16%)
Jun 11, 2009 2.140 2.205 2.140 2.205 194,572 +0.05(+2.16%)
Jun 10, 2009 2.216 2.216 2.151 2.158 159,243 -0.04(-1.63%)
Jun 09, 2009 2.187 2.194 2.158 2.194 46,430 +0.04(+1.66%)
Jun 08, 2009 2.198 2.223 2.148 2.158 143,030 -0.02(-0.99%)
Jun 05, 2009 2.183 2.223 2.158 2.180 83,067 +0.01(+0.33%)
Jun 04, 2009 2.205 2.205 2.151 2.173 130,261 -0.01(-0.66%)
Jun 03, 2009 2.169 2.216 2.151 2.187 189,912 -0.01(-0.49%)
Jun 02, 2009 2.180 2.241 2.172 2.198 120,402 +0.03(+1.49%)
Jun 01, 2009 2.201 2.241 2.151 2.166 162,210 -0.01(-0.33%)
May 29, 2009 2.158 2.173 2.140 2.173 237,218 +0.00(+0.00%)
May 28, 2009 2.155 2.176 2.123 2.173 194,483 +0.02(+0.83%)
May 27, 2009 2.155 2.166 2.115 2.155 197,222 +0.00(+0.17%)
May 26, 2009 2.212 2.212 2.133 2.151 105,533 -0.06(-2.91%)
May 22, 2009 2.212 2.259 2.176 2.216 57,870 +0.05(+2.32%)
May 21, 2009 2.230 2.244 2.140 2.166 95,752 -0.02(-0.82%)
May 20, 2009 2.162 2.205 2.158 2.183 48,435 +0.02(+0.99%)
May 19, 2009 2.191 2.191 2.126 2.162 112,015 +0.01(+0.50%)
May 18, 2009 2.108 2.151 2.108 2.151 92,193 +0.08(+3.99%)
May 15, 2009 2.101 2.148 2.069 2.069 106,657 -0.03(-1.20%)
May 14, 2009 2.097 2.114 2.058 2.094 158,872 -0.01(-0.51%)
May 13, 2009 2.140 2.140 2.105 2.105 72,430 -0.04(-1.84%)
May 12, 2009 2.112 2.144 2.094 2.144 92,006 +0.03(+1.35%)
May 11, 2009 2.076 2.130 2.072 2.115 151,827 +0.04(+1.73%)
May 08, 2009 2.087 2.108 2.062 2.080 122,187 -0.00(-0.00%)
May 07, 2009 2.130 2.144 2.062 2.080 143,390 -0.01(-0.51%)
May 06, 2009 2.140 2.140 2.083 2.090 101,305 -0.05(-2.18%)
May 05, 2009 2.137 2.151 2.076 2.137 113,281 +0.05(+2.41%)
May 04, 2009 2.123 2.126 2.069 2.087 121,869 +0.00(+0.17%)
May 01, 2009 2.090 2.101 2.062 2.083 79,310 +0.04(+2.11%)
Apr 30, 2009 2.029 2.090 2.029 2.040 127,199 -0.02(-0.87%)
Apr 29, 2009 2.026 2.101 2.026 2.058 115,858 +0.04(+1.77%)
Apr 28, 2009 2.026 2.026 1.997 2.022 110,523 -0.00(-0.18%)
Apr 27, 2009 2.022 2.076 1.993 2.026 137,184 +0.00(+0.18%)
Apr 24, 2009 2.026 2.062 1.993 2.022 75,093 -0.00(-0.00%)
Apr 23, 2009 2.022 2.026 1.993 2.022 73,754 +0.03(+1.26%)
Apr 22, 2009 2.026 2.097 1.983 1.997 84,637 -0.01(-0.54%)
Apr 21, 2009 2.037 2.051 1.954 2.008 101,656 +0.01(+0.36%)
Apr 20, 2009 2.029 2.029 1.965 2.001 38,718 -0.01(-0.71%)
Apr 17, 2009 1.976 2.087 1.954 2.015 107,343 +0.09(+4.46%)
Apr 16, 2009 1.940 1.986 1.929 1.929 102,806 -0.03(-1.28%)
Apr 15, 2009 1.950 1.958 1.936 1.954 235,115 +0.00(+0.18%)
Apr 14, 2009 1.933 1.954 1.933 1.950 58,504 -0.00(-0.18%)
Apr 13, 2009 1.958 2.015 1.918 1.954 122,982 +0.02(+0.93%)
Apr 09, 2009 1.936 1.944 1.868 1.936 71,314 +0.06(+3.25%)
Apr 08, 2009 1.954 1.954 1.857 1.875 75,369 -0.02(-0.95%)
Apr 07, 2009 1.879 1.904 1.864 1.893 36,520 +0.04(+2.13%)
Apr 06, 2009 1.907 1.915 1.846 1.854 73,994 -0.03(-1.52%)
Apr 03, 2009 1.911 1.915 1.879 1.882 86,768 -0.03(-1.69%)
Apr 02, 2009 1.900 1.922 1.877 1.915 105,751 +0.03(+1.52%)
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.