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 31, 2016 3.953 4.015 3.953 3.958 51,165 +0.01(+0.13%)
May 27, 2016 3.979 3.953 3.953 3.953 34,741 -0.01(-0.26%)
May 26, 2016 3.964 4.004 3.964 3.964 88,669 +0.02(+0.52%)
May 25, 2016 3.932 3.979 3.932 3.943 43,547 +0.03(+0.66%)
May 24, 2016 3.953 3.953 3.912 3.917 47,212 -0.02(-0.40%)
May 23, 2016 3.917 3.943 3.912 3.932 67,422 +0.02(+0.53%)
May 20, 2016 3.886 3.927 3.875 3.912 49,966 +0.04(+0.95%)
May 19, 2016 3.885 3.885 3.849 3.875 67,102 -0.02(-0.40%)
May 18, 2016 3.870 3.901 3.859 3.890 90,921 +0.03(+0.80%)
May 17, 2016 3.880 3.893 3.844 3.859 135,353 -0.02(-0.53%)
May 16, 2016 3.859 3.882 3.859 3.880 51,492 +0.02(+0.53%)
May 13, 2016 3.896 3.901 3.854 3.859 42,953 -0.02(-0.53%)
May 12, 2016 3.880 3.900 3.859 3.880 52,105 +0.01(+0.13%)
May 11, 2016 3.844 3.880 3.844 3.875 43,087 +0.03(+0.67%)
May 10, 2016 3.849 3.865 3.844 3.849 78,275 +0.01(+0.27%)
May 09, 2016 3.844 3.845 3.834 3.839 80,757 -0.01(-0.13%)
May 06, 2016 3.829 3.844 3.823 3.844 25,098 +0.01(+0.27%)
May 05, 2016 3.859 3.859 3.829 3.834 55,847 -0.01(-0.13%)
May 04, 2016 3.854 3.854 3.829 3.839 23,462 -0.01(-0.27%)
May 03, 2016 3.839 3.849 3.829 3.849 26,476 +0.01(+0.13%)
May 02, 2016 3.865 3.865 3.844 3.844 28,125 +0.00(+0.00%)
Apr 29, 2016 3.865 3.880 3.823 3.844 60,489 -0.01(-0.13%)
Apr 28, 2016 3.849 3.896 3.844 3.849 60,625 -0.01(-0.27%)
Apr 27, 2016 3.839 3.870 3.839 3.859 105,075 +0.03(+0.67%)
Apr 26, 2016 3.834 3.901 3.829 3.834 97,657 +0.00(+0.00%)
Apr 25, 2016 3.834 3.839 3.818 3.834 82,612 +0.01(+0.28%)
Apr 22, 2016 3.849 3.854 3.823 3.823 136,689 -0.03(-0.82%)
Apr 21, 2016 3.890 3.963 3.854 3.854 99,353 -0.03(-0.66%)
Apr 20, 2016 3.916 3.921 3.870 3.880 36,294 -0.01(-0.25%)
Apr 19, 2016 3.916 3.921 3.859 3.890 59,848 -0.02(-0.53%)
Apr 18, 2016 3.839 3.916 3.839 3.911 48,638 +0.09(+2.29%)
Apr 15, 2016 3.854 3.895 3.813 3.823 96,474 -0.02(-0.40%)
Apr 14, 2016 3.818 3.875 3.787 3.839 66,573 +0.04(+1.08%)
Apr 13, 2016 3.767 3.803 3.751 3.797 110,625 +0.03(+0.68%)
Apr 12, 2016 3.746 3.772 3.746 3.772 106,951 +0.03(+0.69%)
Apr 11, 2016 3.736 3.762 3.736 3.746 46,644 +0.02(+0.41%)
Apr 08, 2016 3.756 3.762 3.731 3.731 35,945 +0.02(+0.55%)
Apr 07, 2016 3.736 3.746 3.710 3.710 76,780 -0.03(-0.82%)
Apr 06, 2016 3.720 3.746 3.690 3.741 79,685 +0.02(+0.41%)
Apr 05, 2016 3.715 3.736 3.715 3.726 58,960 -0.02(-0.41%)
Apr 04, 2016 3.736 3.746 3.731 3.741 39,140 +0.00(+0.00%)
Apr 01, 2016 3.741 3.762 3.726 3.741 129,367 -0.02(-0.55%)
Mar 31, 2016 3.756 3.803 3.756 3.762 63,072 +0.03(+0.69%)
Mar 30, 2016 3.741 3.784 3.736 3.736 83,651 +0.02(+0.41%)
Mar 29, 2016 3.726 3.751 3.713 3.720 127,943 +0.01(+0.14%)
Mar 28, 2016 3.715 3.741 3.715 3.715 44,040 +0.01(+0.14%)
Mar 24, 2016 3.731 3.710 3.710 3.710 62,467 -0.03(-0.82%)
Mar 23, 2016 3.756 3.767 3.731 3.741 98,758 +0.00(+0.00%)
Mar 22, 2016 3.751 3.782 3.741 3.741 59,756 -0.00(-0.12%)
Mar 21, 2016 3.746 3.787 3.730 3.746 102,052 +0.00(+0.00%)
Mar 18, 2016 3.761 3.802 3.741 3.746 76,150 -0.02(-0.41%)
Mar 17, 2016 3.715 3.761 3.715 3.761 110,148 +0.05(+1.24%)
Mar 16, 2016 3.710 3.828 3.710 3.715 168,055 +0.02(+0.41%)
Mar 15, 2016 3.725 3.746 3.689 3.700 95,067 -0.05(-1.23%)
Mar 14, 2016 3.735 3.746 3.700 3.746 101,516 -0.01(-0.14%)
Mar 11, 2016 3.735 3.751 3.727 3.751 51,051 +0.03(+0.69%)
Mar 10, 2016 3.700 3.735 3.684 3.725 50,101 +0.05(+1.25%)
Mar 09, 2016 3.694 3.741 3.674 3.679 109,197 +0.00(+0.07%)
Mar 08, 2016 3.710 3.710 3.674 3.677 34,477 -0.02(-0.48%)
Mar 07, 2016 3.700 3.710 3.684 3.694 57,350 +0.01(+0.28%)
Mar 04, 2016 3.700 3.715 3.684 3.684 28,950 +0.01(+0.14%)
Mar 03, 2016 3.633 3.684 3.623 3.679 22,927 +0.06(+1.55%)
Mar 02, 2016 3.592 3.633 3.592 3.623 24,469 +0.03(+0.85%)
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.