Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.850 +0.100 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2017 4.494 4.508 4.486 4.489 43,668 -0.02(-0.46%)
May 30, 2017 4.494 4.509 4.484 4.509 49,983 +0.01(+0.23%)
May 26, 2017 4.499 4.523 4.468 4.499 33,156 -0.01(-0.11%)
May 25, 2017 4.494 4.514 4.489 4.504 53,411 +0.02(+0.46%)
May 24, 2017 4.484 4.504 4.473 4.484 50,286 +0.00(+0.00%)
May 23, 2017 4.494 4.504 4.479 4.484 21,008 -0.01(-0.23%)
May 22, 2017 4.468 4.494 4.463 4.494 34,050 +0.04(+0.82%)
May 19, 2017 4.468 4.478 4.447 4.457 24,788 -0.02(-0.34%)
May 18, 2017 4.442 4.473 4.440 4.473 13,216 +0.02(+0.46%)
May 17, 2017 4.478 4.488 4.422 4.452 76,816 -0.03(-0.57%)
May 16, 2017 4.478 4.493 4.478 4.478 36,440 +0.00(+0.00%)
May 15, 2017 4.488 4.488 4.463 4.478 60,738 +0.01(+0.23%)
May 12, 2017 4.468 4.468 4.447 4.468 37,845 +0.02(+0.46%)
May 11, 2017 4.483 4.483 4.447 4.447 27,348 -0.03(-0.69%)
May 10, 2017 4.463 4.478 4.452 4.478 33,472 +0.02(+0.46%)
May 09, 2017 4.478 4.478 4.452 4.457 33,214 +0.00(+0.00%)
May 08, 2017 4.468 4.470 4.457 4.457 45,417 -0.01(-0.23%)
May 05, 2017 4.468 4.468 4.437 4.468 94,595 +0.03(+0.58%)
May 04, 2017 4.452 4.468 4.442 4.442 74,037 -0.02(-0.34%)
May 03, 2017 4.478 4.478 4.452 4.457 72,943 -0.02(-0.46%)
May 02, 2017 4.493 4.493 4.473 4.478 56,357 +0.01(+0.11%)
May 01, 2017 4.504 4.504 4.468 4.473 30,291 -0.02(-0.46%)
Apr 28, 2017 4.473 4.493 4.457 4.493 39,373 +0.03(+0.57%)
Apr 27, 2017 4.457 4.468 4.452 4.468 85,017 +0.01(+0.11%)
Apr 26, 2017 4.473 4.498 4.452 4.463 73,076 -0.01(-0.23%)
Apr 25, 2017 4.468 4.488 4.463 4.473 59,650 +0.01(+0.11%)
Apr 24, 2017 4.468 4.473 4.442 4.468 39,502 +0.02(+0.46%)
Apr 21, 2017 4.468 4.468 4.426 4.447 94,822 -0.01(-0.11%)
Apr 20, 2017 4.463 4.483 4.437 4.452 47,050 +0.01(+0.24%)
Apr 19, 2017 4.431 4.452 4.421 4.442 40,155 +0.02(+0.35%)
Apr 18, 2017 4.421 4.439 4.411 4.426 29,224 -0.01(-0.12%)
Apr 17, 2017 4.431 4.457 4.416 4.431 43,549 +0.01(+0.12%)
Apr 13, 2017 4.406 4.426 4.406 4.426 41,920 +0.02(+0.46%)
Apr 12, 2017 4.457 4.457 4.406 4.406 204,820 -0.05(-1.14%)
Apr 11, 2017 4.421 4.457 4.416 4.457 59,730 +0.03(+0.69%)
Apr 10, 2017 4.437 4.457 4.426 4.426 14,882 -0.03(-0.57%)
Apr 07, 2017 4.401 4.452 4.396 4.452 84,538 +0.05(+1.16%)
Apr 06, 2017 4.401 4.442 4.401 4.401 57,233 +0.00(+0.00%)
Apr 05, 2017 4.406 4.431 4.401 4.401 81,297 -0.02(-0.46%)
Apr 04, 2017 4.426 4.437 4.411 4.421 61,865 -0.03(-0.57%)
Apr 03, 2017 4.421 4.467 4.416 4.447 98,567 +0.03(+0.58%)
Mar 31, 2017 4.391 4.447 4.391 4.421 69,550 +0.02(+0.46%)
Mar 30, 2017 4.401 4.406 4.401 4.401 39,092 -0.01(-0.23%)
Mar 29, 2017 4.411 4.431 4.411 4.411 49,697 -0.01(-0.23%)
Mar 28, 2017 4.380 4.437 4.380 4.421 58,808 +0.04(+0.81%)
Mar 27, 2017 4.314 4.411 4.314 4.386 69,658 +0.01(+0.12%)
Mar 24, 2017 4.426 4.447 4.380 4.380 43,169 -0.06(-1.26%)
Mar 23, 2017 4.386 4.482 4.386 4.437 46,224 +0.05(+1.05%)
Mar 22, 2017 4.355 4.462 4.355 4.391 87,738 +0.02(+0.36%)
Mar 21, 2017 4.410 4.451 4.375 4.375 39,706 -0.04(-0.81%)
Mar 20, 2017 4.370 4.446 4.365 4.410 95,365 +0.04(+0.81%)
Mar 17, 2017 4.405 4.421 4.370 4.375 58,904 -0.03(-0.69%)
Mar 16, 2017 4.395 4.405 4.370 4.405 37,543 +0.01(+0.23%)
Mar 15, 2017 4.354 4.405 4.314 4.395 144,813 +0.06(+1.29%)
Mar 14, 2017 4.339 4.354 4.299 4.339 91,722 -0.02(-0.47%)
Mar 13, 2017 4.365 4.367 4.354 4.360 62,140 +0.00(+0.00%)
Mar 10, 2017 4.354 4.365 4.349 4.360 54,978 +0.02(+0.35%)
Mar 09, 2017 4.365 4.365 4.319 4.344 169,947 -0.03(-0.70%)
Mar 08, 2017 4.380 4.395 4.375 4.375 89,669 -0.02(-0.35%)
Mar 07, 2017 4.380 4.390 4.375 4.390 58,493 +0.00(+0.00%)
Mar 06, 2017 4.370 4.390 4.360 4.390 50,640 +0.01(+0.23%)
Mar 03, 2017 4.390 4.390 4.370 4.380 59,475 -0.01(-0.23%)
Mar 02, 2017 4.395 4.405 4.390 4.390 80,738 -0.02(-0.35%)
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.