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 28, 2011 3.245 3.276 3.245 3.276 71,350 +0.01(+0.36%)
Feb 25, 2011 3.218 3.264 3.218 3.264 70,032 +0.03(+0.84%)
Feb 24, 2011 3.245 3.245 3.179 3.237 134,608 +0.02(+0.72%)
Feb 23, 2011 3.253 3.253 3.202 3.214 175,907 -0.03(-1.07%)
Feb 22, 2011 3.249 3.280 3.222 3.249 154,928 -0.05(-1.42%)
Feb 18, 2011 3.311 3.311 3.291 3.296 112,954 -0.01(-0.22%)
Feb 17, 2011 3.280 3.318 3.272 3.303 177,942 -0.03(-1.00%)
Feb 16, 2011 3.279 3.336 3.279 3.336 78,494 +0.05(+1.52%)
Feb 15, 2011 3.309 3.309 3.282 3.286 75,674 -0.03(-0.81%)
Feb 14, 2011 3.271 3.313 3.271 3.313 96,157 +0.02(+0.58%)
Feb 11, 2011 3.279 3.294 3.255 3.294 76,991 +0.02(+0.59%)
Feb 10, 2011 3.240 3.275 3.236 3.275 75,757 +0.02(+0.59%)
Feb 09, 2011 3.252 3.279 3.252 3.255 105,037 -0.02(-0.70%)
Feb 08, 2011 3.248 3.279 3.244 3.279 95,211 +0.01(+0.35%)
Feb 07, 2011 3.236 3.267 3.229 3.267 119,210 +0.00(+0.00%)
Feb 04, 2011 3.240 3.267 3.232 3.267 58,211 +0.02(+0.71%)
Feb 03, 2011 3.236 3.255 3.232 3.244 48,011 -0.00(-0.09%)
Feb 02, 2011 3.259 3.263 3.225 3.247 78,366 -0.00(-0.15%)
Feb 01, 2011 3.271 3.271 3.236 3.252 41,795 +0.02(+0.48%)
Jan 31, 2011 3.225 3.240 3.217 3.236 27,354 +0.02(+0.72%)
Jan 28, 2011 3.252 3.252 3.213 3.213 50,407 -0.03(-0.90%)
Jan 27, 2011 3.213 3.255 3.213 3.242 94,988 +0.01(+0.43%)
Jan 26, 2011 3.213 3.240 3.213 3.229 96,807 -0.01(-0.36%)
Jan 25, 2011 3.198 3.248 3.198 3.240 68,793 +0.02(+0.48%)
Jan 24, 2011 3.213 3.267 3.202 3.225 139,888 +0.01(+0.36%)
Jan 21, 2011 3.213 3.229 3.194 3.213 103,267 +0.03(+0.85%)
Jan 20, 2011 3.217 3.217 3.179 3.186 68,101 -0.04(-1.15%)
Jan 19, 2011 3.216 3.227 3.200 3.223 62,348 +0.02(+0.60%)
Jan 18, 2011 3.250 3.250 3.204 3.204 59,493 -0.03(-1.07%)
Jan 14, 2011 3.231 3.246 3.215 3.239 61,384 +0.00(+0.12%)
Jan 13, 2011 3.223 3.242 3.212 3.235 61,969 +0.01(+0.19%)
Jan 12, 2011 3.204 3.238 3.204 3.229 83,106 +0.01(+0.17%)
Jan 11, 2011 3.196 3.227 3.196 3.223 87,659 +0.01(+0.24%)
Jan 10, 2011 3.196 3.216 3.196 3.216 60,809 +0.01(+0.36%)
Jan 07, 2011 3.200 3.223 3.173 3.204 92,586 -0.02(-0.59%)
Jan 06, 2011 3.208 3.223 3.200 3.223 52,816 -0.01(-0.24%)
Jan 05, 2011 3.196 3.231 3.181 3.231 122,178 +0.03(+0.96%)
Jan 04, 2011 3.212 3.219 3.181 3.200 94,725 -0.02(-0.73%)
Jan 03, 2011 3.261 3.261 3.216 3.224 98,665 +0.02(+0.50%)
Dec 31, 2010 3.193 3.208 3.185 3.208 65,579 +0.03(+1.09%)
Dec 30, 2010 3.204 3.212 3.162 3.173 51,175 -0.01(-0.24%)
Dec 29, 2010 3.173 3.213 3.170 3.181 44,302 +0.01(+0.24%)
Dec 28, 2010 3.223 3.231 3.173 3.173 64,743 -0.04(-1.31%)
Dec 27, 2010 3.216 3.219 3.185 3.216 30,360 +0.02(+0.60%)
Dec 23, 2010 3.185 3.235 3.154 3.196 73,014 +0.03(+0.84%)
Dec 22, 2010 3.173 3.208 3.143 3.170 129,059 +0.00(+0.00%)
Dec 21, 2010 3.127 3.170 3.085 3.170 62,110 +0.05(+1.52%)
Dec 20, 2010 3.156 3.160 3.111 3.122 77,512 -0.04(-1.32%)
Dec 17, 2010 3.134 3.168 3.126 3.164 91,269 +0.03(+0.97%)
Dec 16, 2010 3.069 3.179 3.061 3.134 136,588 +0.07(+2.36%)
Dec 15, 2010 3.038 3.061 3.031 3.061 91,808 +0.02(+0.50%)
Dec 14, 2010 3.065 3.076 3.012 3.046 117,010 -0.02(-0.62%)
Dec 13, 2010 3.164 3.175 3.055 3.065 179,752 -0.10(-3.13%)
Dec 10, 2010 3.206 3.206 3.149 3.164 63,991 -0.04(-1.19%)
Dec 09, 2010 3.179 3.202 3.149 3.202 48,396 +0.02(+0.60%)
Dec 08, 2010 3.236 3.236 3.183 3.183 71,269 -0.05(-1.42%)
Dec 07, 2010 3.233 3.236 3.206 3.229 59,658 -0.01(-0.24%)
Dec 06, 2010 3.252 3.255 3.225 3.236 83,332 -0.01(-0.35%)
Dec 03, 2010 3.240 3.248 3.221 3.248 70,206 +0.02(+0.47%)
Dec 02, 2010 3.259 3.263 3.229 3.233 111,133 -0.02(-0.47%)
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.