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 +0.062 (+0.94%)
Streaming Delayed 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 (%)
Apr 30, 2018 5.063 5.063 5.035 5.057 17,067 -0.01(-0.11%)
Apr 27, 2018 5.069 5.069 5.044 5.063 20,851 +0.03(+0.66%)
Apr 26, 2018 5.035 5.069 5.017 5.030 31,297 +0.03(+0.67%)
Apr 25, 2018 4.991 5.007 4.985 4.996 74,424 -0.03(-0.55%)
Apr 24, 2018 5.069 5.080 5.024 5.024 41,605 -0.04(-0.88%)
Apr 23, 2018 5.107 5.113 5.063 5.069 24,120 -0.05(-0.89%)
Apr 20, 2018 5.131 5.131 5.076 5.114 14,462 +0.01(+0.22%)
Apr 19, 2018 5.131 5.131 5.103 5.103 66,869 -0.03(-0.54%)
Apr 18, 2018 5.120 5.158 5.087 5.131 18,865 +0.03(+0.54%)
Apr 17, 2018 5.092 5.156 5.059 5.103 77,791 +0.06(+1.21%)
Apr 16, 2018 5.042 5.053 5.003 5.042 27,158 +0.01(+0.11%)
Apr 13, 2018 5.047 5.047 5.031 5.036 27,833 +0.01(+0.11%)
Apr 12, 2018 5.031 5.042 5.025 5.031 38,037 -0.01(-0.22%)
Apr 11, 2018 5.047 5.053 5.031 5.042 43,640 +0.00(+0.05%)
Apr 10, 2018 5.031 5.040 5.025 5.039 59,733 +0.02(+0.50%)
Apr 09, 2018 4.992 5.020 4.989 5.014 26,776 +0.00(+0.00%)
Apr 06, 2018 5.003 5.020 5.003 5.014 71,569 -0.01(-0.22%)
Apr 05, 2018 5.025 5.025 5.002 5.025 23,983 +0.01(+0.22%)
Apr 04, 2018 4.998 5.024 4.973 5.014 52,132 -0.01(-0.22%)
Apr 03, 2018 4.970 5.047 4.964 5.025 35,556 +0.04(+0.89%)
Apr 02, 2018 4.970 4.986 4.970 4.981 49,970 -0.03(-0.66%)
Mar 29, 2018 5.014 5.014 5.014 0 +0.03(+0.67%)
Mar 28, 2018 4.964 4.998 4.964 4.981 24,283 +0.00(+0.00%)
Mar 27, 2018 4.964 4.998 4.964 4.981 57,524 -0.03(-0.55%)
Mar 26, 2018 5.014 5.014 4.965 5.009 79,862 -0.01(-0.22%)
Mar 23, 2018 5.031 5.081 5.020 5.020 22,112 -0.01(-0.11%)
Mar 22, 2018 5.042 5.081 5.025 5.025 61,927 -0.03(-0.68%)
Mar 21, 2018 5.065 5.115 5.048 5.059 22,141 -0.01(-0.22%)
Mar 20, 2018 5.059 5.137 5.049 5.071 30,789 +0.01(+0.22%)
Mar 19, 2018 5.065 5.065 5.035 5.059 36,359 -0.01(-0.11%)
Mar 16, 2018 5.071 5.082 5.054 5.065 53,438 -0.03(-0.54%)
Mar 15, 2018 5.098 5.105 5.071 5.093 15,486 -0.01(-0.11%)
Mar 14, 2018 5.137 5.142 5.098 5.098 38,077 -0.01(-0.11%)
Mar 13, 2018 5.098 5.124 5.093 5.104 29,764 +0.00(+0.00%)
Mar 12, 2018 5.093 5.104 5.073 5.104 23,137 +0.02(+0.33%)
Mar 09, 2018 5.004 5.087 5.004 5.087 62,107 +0.08(+1.66%)
Mar 08, 2018 5.004 5.006 4.983 5.004 30,794 +0.02(+0.33%)
Mar 07, 2018 4.988 4.932 4.988 29,425 +0.03(+0.56%)
Mar 06, 2018 4.938 4.960 4.916 4.960 37,922 +0.04(+0.90%)
Mar 05, 2018 4.860 4.921 4.860 4.916 109,780 +0.01(+0.11%)
Mar 02, 2018 4.883 4.920 4.883 4.910 100,003 -0.03(-0.67%)
Mar 01, 2018 4.921 4.943 4.910 4.943 78,491 +0.02(+0.34%)
Feb 28, 2018 4.905 4.931 4.905 4.927 61,678 +0.02(+0.45%)
Feb 27, 2018 4.932 4.948 4.905 4.905 66,698 -0.04(-0.78%)
Feb 26, 2018 4.921 4.960 4.921 4.943 69,312 +0.01(+0.22%)
Feb 23, 2018 4.927 4.938 4.910 4.932 46,374 +0.02(+0.45%)
Feb 22, 2018 4.910 4.922 4.899 4.910 48,281 +0.00(+0.09%)
Feb 21, 2018 4.933 4.938 4.906 4.906 41,087 -0.02(-0.34%)
Feb 20, 2018 4.900 4.928 4.900 4.922 123,505 +0.01(+0.11%)
Feb 16, 2018 4.917 4.917 4.917 0 -0.01(-0.11%)
Feb 15, 2018 4.928 4.936 4.917 4.922 57,081 +0.03(+0.56%)
Feb 14, 2018 4.906 4.906 4.884 4.895 39,866 -0.01(-0.22%)
Feb 13, 2018 4.917 4.917 4.878 4.906 43,398 -0.04(-0.78%)
Feb 12, 2018 4.944 4.950 4.928 4.944 9,205 +0.01(+0.22%)
Feb 09, 2018 4.955 4.961 4.889 4.933 40,608 -0.03(-0.56%)
Feb 08, 2018 4.961 4.978 4.961 4.961 70,266 +0.02(+0.33%)
Feb 07, 2018 4.856 4.944 4.856 4.944 78,635 +0.08(+1.59%)
Feb 06, 2018 4.740 4.867 4.740 4.867 62,081 +0.09(+1.90%)
Feb 05, 2018 4.955 4.955 4.759 4.776 43,101 -0.19(-3.82%)
Feb 02, 2018 5.054 5.054 4.961 4.966 52,499 -0.10(-1.96%)
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.