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 27, 2015 4.043 4.067 4.043 4.043 60,968 -0.01(-0.24%)
Feb 26, 2015 4.053 4.058 4.043 4.053 62,668 +0.00(+0.00%)
Feb 25, 2015 4.023 4.053 4.019 4.053 105,695 +0.03(+0.73%)
Feb 24, 2015 4.014 4.024 3.989 4.023 80,222 -0.00(-0.12%)
Feb 23, 2015 3.999 4.028 3.999 4.028 53,955 +0.03(+0.73%)
Feb 20, 2015 3.980 4.023 3.980 3.999 52,990 +0.02(+0.62%)
Feb 19, 2015 3.974 3.987 3.969 3.974 45,797 -0.00(-0.12%)
Feb 18, 2015 3.989 3.994 3.974 3.979 74,540 +0.00(+0.00%)
Feb 17, 2015 3.999 4.018 3.979 3.979 110,091 -0.03(-0.73%)
Feb 13, 2015 3.994 4.008 4.008 4.008 67,797 +0.01(+0.24%)
Feb 12, 2015 3.984 4.011 3.984 3.999 46,296 +0.02(+0.49%)
Feb 11, 2015 3.950 3.979 3.950 3.979 35,551 +0.03(+0.74%)
Feb 10, 2015 3.965 3.974 3.950 3.950 35,061 -0.01(-0.37%)
Feb 09, 2015 3.940 3.965 3.936 3.965 92,876 +0.00(+0.00%)
Feb 06, 2015 3.960 3.979 3.960 3.965 47,497 +0.00(+0.00%)
Feb 05, 2015 3.945 3.979 3.945 3.965 80,213 +0.01(+0.25%)
Feb 04, 2015 3.960 3.979 3.940 3.955 129,738 -0.00(-0.12%)
Feb 03, 2015 3.960 3.965 3.931 3.960 39,658 +0.01(+0.25%)
Feb 02, 2015 3.950 3.955 3.926 3.950 47,108 +0.01(+0.25%)
Jan 30, 2015 3.950 3.950 3.931 3.940 78,000 -0.01(-0.37%)
Jan 29, 2015 3.926 3.955 3.926 3.955 51,515 +0.02(+0.62%)
Jan 28, 2015 3.931 3.950 3.926 3.931 92,060 -0.00(-0.12%)
Jan 27, 2015 3.926 3.950 3.921 3.936 83,652 -0.00(-0.12%)
Jan 26, 2015 3.921 3.950 3.921 3.940 72,572 +0.01(+0.37%)
Jan 23, 2015 3.931 3.950 3.926 3.926 36,627 -0.01(-0.37%)
Jan 22, 2015 3.936 3.955 3.916 3.940 75,616 +0.03(+0.87%)
Jan 21, 2015 3.877 3.911 3.877 3.906 80,087 +0.01(+0.39%)
Jan 20, 2015 3.959 3.959 3.891 3.891 63,232 -0.04(-1.11%)
Jan 16, 2015 3.916 3.940 3.916 3.935 49,788 +0.03(+0.74%)
Jan 15, 2015 3.906 3.930 3.901 3.906 55,729 -0.00(-0.12%)
Jan 14, 2015 3.906 3.920 3.882 3.911 79,006 -0.01(-0.25%)
Jan 13, 2015 3.906 3.940 3.906 3.920 111,366 +0.00(+0.00%)
Jan 12, 2015 3.925 3.925 3.906 3.920 53,826 -0.00(-0.12%)
Jan 09, 2015 3.911 3.925 3.891 3.925 61,766 +0.02(+0.50%)
Jan 08, 2015 3.901 3.925 3.882 3.906 77,973 +0.03(+0.87%)
Jan 07, 2015 3.877 3.896 3.872 3.872 43,516 +0.01(+0.25%)
Jan 06, 2015 3.906 3.911 3.862 3.862 67,059 -0.04(-1.11%)
Jan 05, 2015 3.911 3.911 3.862 3.906 126,248 -0.00(-0.12%)
Jan 02, 2015 3.925 3.930 3.882 3.911 122,158 -0.01(-0.25%)
Dec 31, 2014 3.916 3.920 3.920 3.920 60,404 -0.01(-0.37%)
Dec 30, 2014 3.906 3.935 3.906 3.935 50,038 +0.02(+0.49%)
Dec 29, 2014 3.901 3.930 3.901 3.916 68,075 +0.00(+0.12%)
Dec 26, 2014 3.906 3.940 3.906 3.911 70,117 +0.01(+0.37%)
Dec 24, 2014 3.896 3.896 3.896 3.896 64,128 +0.00(+0.00%)
Dec 23, 2014 3.882 3.916 3.882 3.896 113,110 +0.01(+0.25%)
Dec 22, 2014 3.896 3.945 3.877 3.887 72,911 -0.01(-0.25%)
Dec 19, 2014 3.891 3.930 3.891 3.896 92,651 +0.02(+0.64%)
Dec 18, 2014 3.857 3.910 3.857 3.872 156,979 +0.03(+0.88%)
Dec 17, 2014 3.790 3.848 3.790 3.838 146,739 +0.04(+1.14%)
Dec 16, 2014 3.799 3.823 3.790 3.795 115,126 -0.03(-0.76%)
Dec 15, 2014 3.852 3.876 3.799 3.823 90,647 -0.03(-0.87%)
Dec 12, 2014 3.862 3.862 3.838 3.857 79,705 -0.01(-0.37%)
Dec 11, 2014 3.876 3.896 3.872 3.872 117,880 +0.01(+0.37%)
Dec 10, 2014 3.896 3.905 3.857 3.857 79,018 -0.04(-1.11%)
Dec 09, 2014 3.905 3.929 3.896 3.901 105,536 -0.04(-0.98%)
Dec 08, 2014 3.949 3.958 3.920 3.939 56,746 -0.01(-0.24%)
Dec 05, 2014 3.949 3.964 3.949 3.949 31,400 +0.00(+0.00%)
Dec 04, 2014 3.963 3.963 3.949 3.949 69,374 -0.01(-0.24%)
Dec 03, 2014 3.939 3.963 3.939 3.958 75,481 +0.02(+0.61%)
Dec 02, 2014 3.968 3.987 3.934 3.934 72,071 -0.02(-0.61%)
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.