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 (%)
Dec 31, 2018 5.324 5.383 5.276 5.276 155,528 -0.01(-0.22%)
Dec 28, 2018 5.276 5.288 5.276 5.288 405,520 +0.01(+0.11%)
Dec 27, 2018 5.282 5.297 5.276 5.282 132,504 -0.01(-0.11%)
Dec 26, 2018 5.318 5.335 5.288 5.288 59,669 -0.03(-0.56%)
Dec 24, 2018 5.300 5.318 5.282 5.318 33,231 +0.03(+0.56%)
Dec 21, 2018 5.276 5.318 5.276 5.288 70,341 +0.01(+0.11%)
Dec 20, 2018 5.294 5.324 5.282 5.282 297,701 -0.02(-0.45%)
Dec 19, 2018 5.324 5.324 5.300 5.306 163,979 -0.01(-0.22%)
Dec 18, 2018 5.329 5.329 5.318 5.318 73,587 -0.01(-0.18%)
Dec 17, 2018 5.338 5.350 5.321 5.327 94,383 +0.00(+0.00%)
Dec 14, 2018 5.316 5.338 5.316 5.327 102,169 +0.00(+0.00%)
Dec 13, 2018 5.321 5.333 5.321 5.327 125,664 +0.01(+0.11%)
Dec 12, 2018 5.327 5.333 5.321 5.321 101,865 -0.01(-0.11%)
Dec 11, 2018 5.327 5.338 5.327 5.327 20,424 -0.01(-0.11%)
Dec 10, 2018 5.344 5.344 5.321 5.333 35,501 -0.01(-0.11%)
Dec 07, 2018 5.316 5.344 5.316 5.338 59,466 +0.02(+0.43%)
Dec 06, 2018 5.316 5.327 5.316 5.316 116,605 +0.00(+0.00%)
Dec 04, 2018 5.321 5.333 5.316 5.316 74,112 -0.02(-0.42%)
Dec 03, 2018 5.344 5.344 5.333 5.338 34,928 +0.02(+0.32%)
Nov 30, 2018 5.321 5.333 5.321 5.321 71,465 +0.00(+0.00%)
Nov 29, 2018 5.321 5.333 5.321 5.321 75,993 +0.00(+0.00%)
Nov 28, 2018 5.321 5.327 5.321 5.321 148,720 -0.01(-0.11%)
Nov 27, 2018 5.316 5.331 5.316 5.327 121,715 -0.01(-0.11%)
Nov 26, 2018 5.333 5.338 5.327 5.333 51,019 +0.00(+0.00%)
Nov 23, 2018 5.327 5.338 5.327 5.333 14,116 +0.00(+0.00%)
Nov 21, 2018 5.333 5.333 5.333 0 +0.00(+0.00%)
Nov 20, 2018 5.327 5.338 5.327 5.333 33,624 +0.01(+0.11%)
Nov 19, 2018 5.333 5.333 5.327 5.327 42,743 -0.01(-0.11%)
Nov 16, 2018 5.327 5.338 5.327 5.333 26,821 +0.00(+0.00%)
Nov 15, 2018 5.327 5.336 5.327 5.333 18,183 +0.01(+0.11%)
Nov 14, 2018 5.327 5.335 5.327 5.327 83,496 +0.00(+0.00%)
Nov 13, 2018 5.327 5.333 5.324 5.327 13,834 +0.01(+0.21%)
Nov 12, 2018 5.327 5.327 5.316 5.316 70,943 -0.01(-0.21%)
Nov 09, 2018 5.316 5.333 5.316 5.327 42,173 -0.00(-0.05%)
Nov 08, 2018 5.327 5.333 5.321 5.330 16,669 +0.00(+0.05%)
Nov 07, 2018 5.316 5.333 5.316 5.327 37,276 +0.02(+0.32%)
Nov 06, 2018 5.310 5.321 5.310 5.310 73,237 -0.01(-0.11%)
Nov 05, 2018 5.316 5.321 5.316 5.316 29,771 -0.01(-0.11%)
Nov 02, 2018 5.316 5.327 5.316 5.321 26,821 +0.00(+0.00%)
Nov 01, 2018 5.338 5.338 5.316 5.321 25,535 +0.01(+0.11%)
Oct 31, 2018 5.350 5.350 5.316 5.316 57,336 -0.02(-0.32%)
Oct 30, 2018 5.310 5.333 5.310 5.333 12,066 +0.00(+0.00%)
Oct 29, 2018 5.333 5.333 5.321 5.333 126,613 +0.00(+0.00%)
Oct 26, 2018 5.321 5.333 5.321 5.333 53,466 +0.01(+0.11%)
Oct 25, 2018 5.310 5.333 5.310 5.327 77,344 +0.01(+0.21%)
Oct 24, 2018 5.333 5.333 5.310 5.316 101,729 -0.02(-0.32%)
Oct 23, 2018 5.321 5.333 5.321 5.333 12,913 +0.00(+0.00%)
Oct 22, 2018 5.333 5.338 5.321 5.333 39,237 +0.00(+0.00%)
Oct 19, 2018 5.327 5.344 5.316 5.333 36,350 +0.00(+0.00%)
Oct 18, 2018 5.327 5.333 5.327 5.333 38,120 +0.01(+0.11%)
Oct 17, 2018 5.327 5.327 5.316 5.327 48,441 +0.00(+0.00%)
Oct 16, 2018 5.327 5.338 5.327 5.327 80,420 +0.00(+0.00%)
Oct 15, 2018 5.327 5.335 5.321 5.327 31,293 +0.00(+0.00%)
Oct 12, 2018 5.316 5.336 5.310 5.327 24,351 +0.01(+0.21%)
Oct 11, 2018 5.304 5.327 5.304 5.316 76,240 +0.01(+0.11%)
Oct 10, 2018 5.310 5.319 5.304 5.310 139,050 +0.00(+0.00%)
Oct 09, 2018 5.310 5.316 5.310 5.310 96,855 +0.00(+0.00%)
Oct 08, 2018 5.316 5.321 5.310 5.310 70,846 -0.01(-0.11%)
Oct 05, 2018 5.316 5.336 5.310 5.316 70,936 +0.00(+0.00%)
Oct 04, 2018 5.299 5.327 5.299 5.316 91,352 +0.01(+0.11%)
Oct 03, 2018 5.333 5.344 5.310 5.310 73,300 -0.02(-0.43%)
Oct 02, 2018 5.350 5.355 5.333 5.333 35,120 -0.03(-0.63%)
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.