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 28, 2019 4.885 4.926 4.855 4.903 237,846 -0.01(-0.12%)
Jun 27, 2019 4.909 4.914 4.873 4.909 48,434 +0.01(+0.12%)
Jun 26, 2019 4.891 4.913 4.891 4.903 6,889 +0.02(+0.49%)
Jun 25, 2019 4.891 4.909 4.879 4.879 46,258 -0.01(-0.24%)
Jun 24, 2019 4.914 4.924 4.885 4.891 54,883 +0.01(+0.12%)
Jun 21, 2019 4.879 4.903 4.879 4.885 15,181 +0.01(+0.12%)
Jun 20, 2019 4.885 4.909 4.861 4.879 80,577 -0.01(-0.24%)
Jun 19, 2019 4.873 4.897 4.873 4.891 14,108 +0.01(+0.12%)
Jun 18, 2019 4.885 4.914 4.885 4.885 40,135 +0.00(+0.00%)
Jun 17, 2019 4.885 4.914 4.879 4.885 26,282 +0.01(+0.12%)
Jun 14, 2019 4.914 4.914 4.855 4.879 44,701 +0.00(+0.00%)
Jun 13, 2019 4.891 4.926 4.843 4.879 45,519 -0.01(-0.24%)
Jun 12, 2019 4.891 4.914 4.867 4.891 55,322 +0.00(+0.00%)
Jun 11, 2019 4.926 4.956 4.879 4.891 46,108 -0.03(-0.60%)
Jun 10, 2019 4.932 4.950 4.920 4.920 47,120 -0.02(-0.36%)
Jun 07, 2019 4.932 4.950 4.897 4.938 34,749 +0.02(+0.51%)
Jun 06, 2019 4.903 4.938 4.891 4.913 23,533 -0.00(-0.02%)
Jun 05, 2019 4.891 4.932 4.879 4.914 31,080 +0.04(+0.73%)
Jun 04, 2019 4.885 4.923 4.861 4.879 38,354 -0.01(-0.24%)
Jun 03, 2019 4.897 4.897 4.849 4.891 36,783 +0.01(+0.17%)
May 31, 2019 4.891 4.932 4.802 4.882 48,412 -0.03(-0.53%)
May 30, 2019 4.968 5.021 4.855 4.909 37,785 -0.05(-1.08%)
May 29, 2019 5.003 5.021 4.962 4.962 28,727 -0.05(-1.06%)
May 28, 2019 5.063 5.063 5.009 5.015 28,300 -0.04(-0.70%)
May 24, 2019 5.027 5.069 5.027 5.051 22,772 +0.02(+0.35%)
May 23, 2019 5.027 5.033 5.009 5.033 7,843 +0.02(+0.35%)
May 22, 2019 5.015 5.057 5.015 5.015 26,881 -0.01(-0.24%)
May 21, 2019 5.027 5.080 5.027 5.027 34,050 -0.01(-0.12%)
May 20, 2019 5.057 5.066 5.027 5.033 10,908 -0.01(-0.24%)
May 17, 2019 5.045 5.082 5.045 5.045 22,435 -0.03(-0.58%)
May 16, 2019 5.057 5.098 5.021 5.075 57,149 +0.01(+0.12%)
May 15, 2019 5.063 5.086 5.063 5.069 3,748 +0.02(+0.35%)
May 14, 2019 5.051 5.092 5.051 5.051 30,381 -0.01(-0.24%)
May 13, 2019 5.086 5.092 5.063 5.063 6,020 -0.04(-0.70%)
May 10, 2019 5.092 5.128 5.092 5.098 9,277 -0.01(-0.23%)
May 09, 2019 5.146 5.146 5.104 5.110 16,571 -0.02(-0.46%)
May 08, 2019 5.122 5.158 5.122 5.134 5,058 +0.01(+0.12%)
May 07, 2019 5.158 5.158 5.119 5.128 7,982 -0.03(-0.60%)
May 06, 2019 5.169 5.181 5.159 5.159 9,323 -0.02(-0.43%)
May 03, 2019 5.187 5.193 5.169 5.181 24,122 -0.01(-0.11%)
May 02, 2019 5.169 5.199 5.169 5.187 5,401 +0.00(+0.00%)
May 01, 2019 5.169 5.187 5.169 5.187 40,616 -0.01(-0.23%)
Apr 30, 2019 5.169 5.199 5.158 5.199 15,191 +0.03(+0.57%)
Apr 29, 2019 5.175 5.193 5.163 5.169 59,984 -0.01(-0.11%)
Apr 26, 2019 5.140 5.193 5.123 5.175 23,615 +0.00(+0.00%)
Apr 25, 2019 5.175 5.217 5.134 5.175 34,194 -0.02(-0.45%)
Apr 24, 2019 5.205 5.229 5.169 5.199 107,047 -0.02(-0.46%)
Apr 23, 2019 5.229 5.241 5.198 5.223 48,839 -0.00(-0.06%)
Apr 22, 2019 5.223 5.241 5.217 5.226 21,947 -0.01(-0.17%)
Apr 18, 2019 5.235 5.252 5.235 5.235 25,134 -0.01(-0.23%)
Apr 17, 2019 5.252 5.258 5.241 5.246 20,115 -0.01(-0.23%)
Apr 16, 2019 5.258 5.278 5.252 5.258 30,958 +0.01(+0.11%)
Apr 15, 2019 5.258 5.282 5.252 5.252 31,230 -0.04(-0.67%)
Apr 12, 2019 5.300 5.300 5.288 5.288 6,916 +0.01(+0.11%)
Apr 11, 2019 5.312 5.318 5.282 5.282 9,726 -0.04(-0.67%)
Apr 10, 2019 5.306 5.318 5.306 5.318 10,240 +0.00(+0.03%)
Apr 09, 2019 5.312 5.324 5.312 5.316 5,963 -0.01(-0.14%)
Apr 08, 2019 5.318 5.329 5.318 5.324 16,185 -0.01(-0.11%)
Apr 05, 2019 5.324 5.341 5.324 5.329 3,879 +0.01(+0.11%)
Apr 04, 2019 5.335 5.341 5.324 5.324 10,794 -0.01(-0.22%)
Apr 03, 2019 5.335 5.341 5.335 5.335 17,411 -0.01(-0.18%)
Apr 02, 2019 5.347 5.347 5.335 5.345 13,719 -0.01(-0.26%)
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.