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 29, 2018 5.249 5.271 5.249 5.271 20,915 +0.02(+0.44%)
Jun 28, 2018 5.192 5.249 5.187 5.248 47,350 +0.06(+1.19%)
Jun 27, 2018 5.209 5.249 5.187 5.187 55,499 -0.03(-0.65%)
Jun 26, 2018 5.243 5.257 5.203 5.220 59,472 -0.02(-0.32%)
Jun 25, 2018 5.260 5.288 5.220 5.237 13,465 -0.03(-0.64%)
Jun 22, 2018 5.300 5.300 5.271 5.271 213,324 -0.01(-0.21%)
Jun 21, 2018 5.283 5.322 5.283 5.283 29,135 -0.02(-0.44%)
Jun 20, 2018 5.317 5.357 5.306 5.306 29,583 +0.01(+0.11%)
Jun 19, 2018 5.362 5.362 5.300 5.300 22,542 -0.06(-1.16%)
Jun 18, 2018 5.346 5.362 5.295 5.362 28,623 +0.00(+0.00%)
Jun 15, 2018 5.362 5.284 5.362 30,286 +0.07(+1.28%)
Jun 14, 2018 5.306 5.351 5.295 5.295 60,074 +0.01(+0.11%)
Jun 13, 2018 5.289 5.334 5.289 5.289 15,446 +0.01(+0.11%)
Jun 12, 2018 5.295 5.306 5.284 5.284 22,340 -0.01(-0.21%)
Jun 11, 2018 5.295 5.323 5.295 5.295 61,436 +0.02(+0.32%)
Jun 08, 2018 5.317 5.346 5.278 5.278 31,415 -0.03(-0.64%)
Jun 07, 2018 5.323 5.362 5.278 5.312 23,126 -0.01(-0.11%)
Jun 06, 2018 5.317 5.261 5.317 26,901 +0.06(+1.07%)
Jun 05, 2018 5.267 5.272 5.255 5.261 27,996 -0.03(-0.62%)
Jun 04, 2018 5.267 5.294 5.244 5.294 23,538 +0.03(+0.62%)
Jun 01, 2018 5.233 5.261 5.230 5.261 42,499 +0.03(+0.65%)
May 31, 2018 5.250 5.255 5.205 5.227 36,035 -0.02(-0.32%)
May 30, 2018 5.210 5.244 5.205 5.244 87,886 +0.05(+0.87%)
May 29, 2018 5.188 5.227 5.182 5.199 60,663 -0.01(-0.11%)
May 25, 2018 5.205 5.205 5.205 0 -0.01(-0.22%)
May 24, 2018 5.227 5.227 5.216 5.216 43,361 -0.01(-0.11%)
May 23, 2018 5.199 5.233 5.199 5.222 69,826 +0.00(+0.09%)
May 22, 2018 5.228 5.228 5.200 5.217 41,008 +0.01(+0.11%)
May 21, 2018 5.223 5.223 5.195 5.211 37,649 +0.01(+0.11%)
May 18, 2018 5.217 5.217 5.178 5.206 51,258 +0.00(+0.00%)
May 17, 2018 5.206 5.256 5.172 5.206 45,508 +0.01(+0.11%)
May 16, 2018 5.178 5.211 5.178 5.200 53,656 +0.02(+0.43%)
May 15, 2018 5.166 5.183 5.110 5.178 37,290 +0.02(+0.33%)
May 14, 2018 5.183 5.200 5.161 5.161 27,029 -0.01(-0.22%)
May 11, 2018 5.194 5.194 5.162 5.172 8,791 +0.00(+0.00%)
May 10, 2018 5.189 5.189 5.159 5.172 13,725 +0.01(+0.22%)
May 09, 2018 5.133 5.172 5.133 5.161 26,417 +0.03(+0.66%)
May 08, 2018 5.189 5.189 5.110 5.127 29,590 -0.04(-0.76%)
May 07, 2018 5.138 5.166 5.133 5.166 19,586 +0.04(+0.88%)
May 04, 2018 5.099 5.121 5.088 5.121 69,628 +0.02(+0.44%)
May 03, 2018 5.138 5.138 5.065 5.099 31,727 -0.03(-0.66%)
May 02, 2018 5.088 5.133 5.088 5.133 32,453 +0.03(+0.66%)
May 01, 2018 5.110 5.110 5.088 5.099 16,418 -0.01(-0.11%)
Apr 30, 2018 5.110 5.110 5.082 5.105 16,909 -0.01(-0.11%)
Apr 27, 2018 5.116 5.116 5.091 5.110 20,658 +0.03(+0.66%)
Apr 26, 2018 5.082 5.116 5.064 5.077 31,007 +0.03(+0.67%)
Apr 25, 2018 5.037 5.054 5.032 5.043 73,736 -0.03(-0.55%)
Apr 24, 2018 5.116 5.127 5.071 5.071 41,220 -0.04(-0.88%)
Apr 23, 2018 5.155 5.161 5.110 5.116 23,897 -0.05(-0.89%)
Apr 20, 2018 5.179 5.179 5.123 5.162 14,329 +0.01(+0.22%)
Apr 19, 2018 5.179 5.179 5.151 5.151 66,250 -0.03(-0.54%)
Apr 18, 2018 5.167 5.207 5.134 5.179 18,690 +0.03(+0.54%)
Apr 17, 2018 5.139 5.205 5.106 5.151 77,071 +0.06(+1.21%)
Apr 16, 2018 5.089 5.100 5.050 5.089 26,907 +0.01(+0.11%)
Apr 13, 2018 5.095 5.095 5.078 5.083 27,575 +0.01(+0.11%)
Apr 12, 2018 5.078 5.089 5.072 5.078 37,685 -0.01(-0.22%)
Apr 11, 2018 5.095 5.100 5.078 5.089 43,237 +0.00(+0.06%)
Apr 10, 2018 5.078 5.087 5.072 5.086 59,180 +0.03(+0.50%)
Apr 09, 2018 5.039 5.067 5.035 5.061 26,528 +0.00(+0.00%)
Apr 06, 2018 5.050 5.067 5.050 5.061 70,907 -0.01(-0.22%)
Apr 05, 2018 5.072 5.072 5.049 5.072 23,761 +0.01(+0.22%)
Apr 04, 2018 5.044 5.071 5.019 5.061 51,650 -0.01(-0.22%)
Apr 03, 2018 5.016 5.095 5.011 5.072 35,227 +0.04(+0.89%)
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.