Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.712 +0.062 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2010 3.206 3.221 3.169 3.203 52,707 +0.00(+0.00%)
Nov 29, 2010 3.195 3.210 3.191 3.203 51,226 -0.01(-0.35%)
Nov 26, 2010 3.187 3.236 3.169 3.214 72,993 +0.02(+0.71%)
Nov 24, 2010 3.165 3.191 3.191 3.191 48,458 +0.03(+0.83%)
Nov 23, 2010 3.142 3.184 3.138 3.165 62,347 -0.00(-0.12%)
Nov 22, 2010 3.150 3.169 3.131 3.169 56,734 +0.03(+0.84%)
Nov 19, 2010 3.131 3.153 3.119 3.142 71,326 +0.02(+0.77%)
Nov 18, 2010 3.066 3.118 3.066 3.118 92,143 +0.05(+1.71%)
Nov 17, 2010 3.032 3.111 3.026 3.066 113,350 +0.03(+1.11%)
Nov 16, 2010 3.114 3.115 2.897 3.032 375,608 -0.14(-4.38%)
Nov 15, 2010 3.171 3.186 3.122 3.171 64,930 +0.01(+0.36%)
Nov 12, 2010 3.189 3.208 3.152 3.159 91,029 -0.03(-1.06%)
Nov 11, 2010 3.234 3.234 3.189 3.193 107,907 -0.09(-2.63%)
Nov 10, 2010 3.264 3.279 3.223 3.279 76,776 +0.00(+0.00%)
Nov 09, 2010 3.234 3.279 3.234 3.279 136,664 +0.03(+0.94%)
Nov 08, 2010 3.223 3.264 3.223 3.249 128,117 +0.02(+0.56%)
Nov 05, 2010 3.193 3.234 3.189 3.231 70,311 +0.03(+0.94%)
Nov 04, 2010 3.178 3.201 3.174 3.201 88,092 +0.02(+0.59%)
Nov 03, 2010 3.174 3.193 3.148 3.182 110,847 -0.00(-0.12%)
Nov 02, 2010 3.219 3.219 3.129 3.186 89,990 -0.02(-0.47%)
Nov 01, 2010 3.257 3.257 3.186 3.201 101,269 -0.01(-0.23%)
Oct 29, 2010 3.216 3.227 3.193 3.208 68,496 +0.02(+0.58%)
Oct 28, 2010 3.261 3.261 3.178 3.190 124,002 -0.06(-1.93%)
Oct 27, 2010 3.257 3.265 3.223 3.252 104,104 +0.03(+0.79%)
Oct 25, 2010 3.219 3.227 3.186 3.227 87,842 +0.02(+0.59%)
Oct 22, 2010 3.201 3.223 3.189 3.208 63,152 +0.01(+0.23%)
Oct 21, 2010 3.193 3.212 3.152 3.201 126,014 +0.00(+0.00%)
Oct 20, 2010 3.159 3.201 3.148 3.201 89,835 +0.05(+1.47%)
Oct 19, 2010 3.128 3.188 3.128 3.154 70,978 -0.01(-0.24%)
Oct 18, 2010 3.173 3.199 3.147 3.162 67,790 -0.00(-0.12%)
Oct 15, 2010 3.165 3.203 3.128 3.165 124,020 +0.00(+0.00%)
Oct 14, 2010 3.150 3.169 3.147 3.165 117,617 +0.02(+0.59%)
Oct 13, 2010 3.121 3.147 3.109 3.147 121,593 +0.02(+0.60%)
Oct 12, 2010 3.121 3.128 3.091 3.128 146,784 -0.01(-0.36%)
Oct 11, 2010 3.124 3.139 3.098 3.139 125,467 +0.00(+0.13%)
Oct 08, 2010 3.135 3.150 3.113 3.135 144,748 -0.02(-0.60%)
Oct 07, 2010 3.132 3.154 3.117 3.154 157,018 +0.01(+0.48%)
Oct 06, 2010 3.150 3.180 3.139 3.139 129,290 -0.02(-0.71%)
Oct 05, 2010 3.162 3.177 3.150 3.162 104,951 -0.00(-0.07%)
Oct 04, 2010 3.229 3.229 3.158 3.164 139,301 -0.05(-1.56%)
Oct 01, 2010 3.214 3.262 3.180 3.214 203,569 -0.01(-0.35%)
Sep 30, 2010 3.188 3.236 3.177 3.225 88,574 +0.04(+1.29%)
Sep 29, 2010 3.177 3.203 3.158 3.184 97,074 -0.01(-0.35%)
Sep 28, 2010 3.135 3.225 3.135 3.195 102,770 +0.04(+1.42%)
Sep 27, 2010 3.203 3.225 3.147 3.150 115,897 -0.03(-0.82%)
Sep 24, 2010 3.210 3.247 3.177 3.177 79,736 -0.04(-1.39%)
Sep 23, 2010 3.191 3.247 3.147 3.221 231,843 +0.01(+0.47%)
Sep 22, 2010 3.150 3.210 3.143 3.206 133,480 +0.06(+2.07%)
Sep 21, 2010 3.156 3.167 3.130 3.141 97,694 +0.00(+0.00%)
Sep 20, 2010 3.164 3.164 3.115 3.141 140,432 +0.00(+0.12%)
Sep 17, 2010 3.138 3.164 3.086 3.138 238,595 -0.01(-0.35%)
Sep 15, 2010 3.138 3.175 3.123 3.149 242,998 -0.02(-0.70%)
Sep 14, 2010 3.153 3.190 3.134 3.171 327,798 +0.00(+0.00%)
Sep 13, 2010 3.112 3.193 3.061 3.171 402,995 +0.10(+3.14%)
Sep 10, 2010 3.078 3.086 3.049 3.075 211,433 -0.00(-0.12%)
Sep 09, 2010 3.060 3.082 3.049 3.078 81,614 +0.01(+0.48%)
Sep 08, 2010 3.060 3.097 3.026 3.063 138,848 +0.01(+0.24%)
Sep 07, 2010 3.101 3.101 3.034 3.056 128,343 -0.04(-1.44%)
Sep 03, 2010 3.093 3.101 3.060 3.101 117,951 +0.05(+1.71%)
Sep 02, 2010 3.063 3.082 3.017 3.049 76,764 +0.01(+0.37%)
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.