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 (%)
May 28, 2004 2.635 2.635 2.592 2.628 31,237 +0.01(+0.27%)
May 27, 2004 2.589 2.621 2.589 2.621 16,455 +0.01(+0.41%)
May 26, 2004 2.589 2.614 2.589 2.610 41,278 +0.05(+1.96%)
May 25, 2004 2.556 2.574 2.556 2.560 88,135 -0.02(-0.83%)
May 24, 2004 2.581 2.581 2.556 2.581 38,210 +0.00(+0.00%)
May 21, 2004 2.581 2.585 2.564 2.581 17,571 +0.03(+1.12%)
May 20, 2004 2.578 2.589 2.538 2.553 26,496 -0.01(-0.42%)
May 19, 2004 2.581 2.581 2.564 2.564 23,428 +0.01(+0.28%)
May 18, 2004 2.560 2.596 2.556 2.556 75,863 -0.00(-0.14%)
May 17, 2004 2.556 2.564 2.542 2.560 21,754 +0.02(+0.85%)
May 14, 2004 2.524 2.542 2.524 2.538 37,652 +0.02(+0.71%)
May 13, 2004 2.528 2.553 2.517 2.521 90,645 -0.01(-0.43%)
May 12, 2004 2.499 2.556 2.499 2.531 69,169 +0.01(+0.57%)
May 11, 2004 2.460 2.546 2.460 2.517 81,162 +0.03(+1.01%)
May 10, 2004 2.553 2.574 2.445 2.492 153,400 -0.03(-1.00%)
May 07, 2004 2.625 2.625 2.510 2.517 165,114 -0.10(-3.97%)
May 06, 2004 2.650 2.660 2.621 2.621 71,958 -0.03(-0.95%)
May 05, 2004 2.696 2.696 2.646 2.646 53,829 -0.01(-0.54%)
May 04, 2004 2.696 2.696 2.635 2.660 75,305 +0.01(+0.54%)
May 03, 2004 2.714 2.718 2.646 2.646 40,162 -0.04(-1.47%)
Apr 30, 2004 2.664 2.685 2.639 2.685 41,836 +0.05(+1.77%)
Apr 29, 2004 2.657 2.668 2.639 2.639 75,584 -0.02(-0.67%)
Apr 28, 2004 2.689 2.689 2.657 2.657 51,319 -0.02(-0.67%)
Apr 27, 2004 2.696 2.696 2.657 2.675 52,992 +0.00(+0.00%)
Apr 26, 2004 2.639 2.678 2.625 2.675 139,733 +0.04(+1.36%)
Apr 23, 2004 2.671 2.754 2.639 2.639 165,672 -0.03(-1.21%)
Apr 22, 2004 2.693 2.703 2.660 2.671 221,733 -0.02(-0.80%)
Apr 21, 2004 2.711 2.757 2.693 2.693 152,842 -0.01(-0.53%)
Apr 20, 2004 2.693 2.732 2.693 2.707 94,271 -0.01(-0.26%)
Apr 19, 2004 2.703 2.750 2.703 2.714 134,992 -0.03(-0.92%)
Apr 16, 2004 2.711 2.761 2.711 2.739 37,373 +0.03(+1.06%)
Apr 15, 2004 2.703 2.743 2.703 2.711 51,877 +0.01(+0.40%)
Apr 14, 2004 2.743 2.750 2.696 2.700 61,638 -0.04(-1.57%)
Apr 13, 2004 2.782 2.793 2.743 2.743 105,427 -0.04(-1.42%)
Apr 12, 2004 2.811 2.829 2.782 2.782 46,856 -0.03(-1.02%)
Apr 08, 2004 2.815 2.858 2.811 2.811 22,870 +0.00(+0.00%)
Apr 07, 2004 2.847 2.883 2.804 2.811 110,169 -0.01(-0.25%)
Apr 06, 2004 2.868 2.875 2.811 2.818 56,897 -0.01(-0.51%)
Apr 05, 2004 2.850 2.861 2.832 2.832 57,734 -0.02(-0.63%)
Apr 02, 2004 2.875 2.879 2.840 2.850 69,169 +0.00(+0.00%)
Apr 01, 2004 2.847 2.858 2.825 2.850 67,496 +0.02(+0.76%)
Mar 31, 2004 2.836 2.843 2.818 2.829 69,169 +0.00(+0.00%)
Mar 30, 2004 2.822 2.829 2.800 2.829 60,244 +0.03(+0.89%)
Mar 29, 2004 2.800 2.818 2.786 2.804 54,666 +0.02(+0.64%)
Mar 26, 2004 2.818 2.818 2.782 2.786 46,020 -0.00(-0.13%)
Mar 25, 2004 2.832 2.832 2.789 2.789 56,339 -0.01(-0.38%)
Mar 24, 2004 2.818 2.822 2.800 2.800 49,645 +0.02(+0.64%)
Mar 23, 2004 2.829 2.832 2.782 2.782 89,808 -0.03(-1.02%)
Mar 22, 2004 2.793 2.825 2.793 2.811 124,114 -0.01(-0.51%)
Mar 19, 2004 2.850 2.850 2.825 2.825 90,924 -0.00(-0.13%)
Mar 18, 2004 2.861 2.861 2.829 2.829 46,020 -0.01(-0.25%)
Mar 17, 2004 2.854 2.875 2.836 2.836 69,727 -0.02(-0.75%)
Mar 16, 2004 2.829 2.858 2.822 2.858 60,523 +0.03(+1.14%)
Mar 15, 2004 2.861 2.861 2.815 2.825 86,183 +0.00(+0.00%)
Mar 12, 2004 2.854 2.854 2.818 2.825 38,210 +0.01(+0.25%)
Mar 11, 2004 2.868 2.872 2.818 2.818 81,999 -0.03(-1.13%)
Mar 10, 2004 2.868 2.879 2.850 2.850 81,999 -0.01(-0.50%)
Mar 09, 2004 2.858 2.868 2.850 2.865 81,720 +0.01(+0.25%)
Mar 08, 2004 2.868 2.868 2.858 2.858 40,720 -0.01(-0.50%)
Mar 05, 2004 2.875 2.886 2.868 2.872 38,768 -0.00(-0.12%)
Mar 04, 2004 2.861 2.886 2.843 2.875 44,067 +0.01(+0.38%)
Mar 03, 2004 2.865 2.868 2.850 2.865 69,727 +0.01(+0.50%)
Mar 02, 2004 2.854 2.854 2.840 2.850 59,128 +0.01(+0.38%)
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.