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, 2012 3.356 3.356 3.284 3.322 102,166 -0.02(-0.50%)
May 30, 2012 3.360 3.364 3.301 3.339 45,159 -0.00(-0.13%)
May 29, 2012 3.368 3.381 3.339 3.343 55,449 +0.00(+0.13%)
May 25, 2012 3.377 3.397 3.297 3.339 216,178 -0.03(-0.87%)
May 24, 2012 3.356 3.394 3.322 3.368 62,864 +0.04(+1.13%)
May 23, 2012 3.330 3.368 3.314 3.330 73,206 -0.00(-0.13%)
May 22, 2012 3.335 3.351 3.288 3.335 47,703 +0.03(+0.81%)
May 21, 2012 3.283 3.354 3.170 3.308 131,134 +0.05(+1.67%)
May 18, 2012 3.333 3.333 3.241 3.254 45,140 -0.06(-1.76%)
May 17, 2012 3.387 3.395 3.279 3.312 94,835 -0.06(-1.73%)
May 16, 2012 3.362 3.408 3.362 3.370 94,514 +0.01(+0.25%)
May 15, 2012 3.408 3.408 3.341 3.362 69,322 -0.05(-1.35%)
May 14, 2012 3.391 3.408 3.366 3.408 114,733 -0.02(-0.49%)
May 11, 2012 3.420 3.441 3.400 3.425 102,279 -0.00(-0.12%)
May 10, 2012 3.420 3.441 3.404 3.429 84,332 +0.05(+1.48%)
May 09, 2012 3.395 3.429 3.379 3.379 71,252 -0.05(-1.58%)
May 08, 2012 3.425 3.433 3.400 3.433 74,424 -0.03(-0.72%)
May 07, 2012 3.404 3.458 3.404 3.458 46,967 +0.03(+0.85%)
May 04, 2012 3.441 3.445 3.408 3.429 73,103 -0.03(-0.72%)
May 03, 2012 3.454 3.466 3.441 3.454 41,273 -0.02(-0.48%)
May 02, 2012 3.466 3.470 3.445 3.470 54,418 -0.00(-0.12%)
May 01, 2012 3.462 3.475 3.445 3.475 62,197 +0.01(+0.36%)
Apr 30, 2012 3.420 3.462 3.416 3.462 93,799 +0.04(+1.10%)
Apr 27, 2012 3.433 3.466 3.420 3.425 60,505 -0.03(-0.97%)
Apr 26, 2012 3.425 3.458 3.425 3.458 46,576 +0.02(+0.48%)
Apr 25, 2012 3.433 3.470 3.420 3.441 81,772 +0.00(+0.12%)
Apr 24, 2012 3.416 3.458 3.416 3.437 60,555 +0.02(+0.61%)
Apr 23, 2012 3.404 3.445 3.387 3.416 103,751 -0.01(-0.24%)
Apr 20, 2012 3.445 3.450 3.425 3.425 59,289 -0.02(-0.44%)
Apr 19, 2012 3.485 3.485 3.406 3.440 128,944 -0.01(-0.36%)
Apr 18, 2012 3.485 3.485 3.444 3.452 99,685 -0.03(-0.83%)
Apr 17, 2012 3.506 3.518 3.456 3.481 90,840 +0.00(+0.00%)
Apr 16, 2012 3.510 3.518 3.460 3.481 90,421 -0.02(-0.59%)
Apr 13, 2012 3.498 3.502 3.481 3.502 80,590 +0.02(+0.72%)
Apr 12, 2012 3.465 3.498 3.460 3.477 67,727 -0.01(-0.36%)
Apr 11, 2012 3.456 3.489 3.435 3.489 92,383 +0.03(+0.96%)
Apr 10, 2012 3.489 3.510 3.423 3.456 154,200 -0.04(-1.19%)
Apr 09, 2012 3.465 3.498 3.444 3.498 44,230 +0.01(+0.36%)
Apr 05, 2012 3.469 3.494 3.453 3.485 50,494 -0.01(-0.36%)
Apr 04, 2012 3.485 3.498 3.460 3.498 58,800 -0.02(-0.71%)
Apr 03, 2012 3.494 3.523 3.477 3.523 51,020 -0.00(-0.12%)
Apr 02, 2012 3.506 3.539 3.477 3.527 99,177 +0.02(+0.59%)
Mar 30, 2012 3.481 3.506 3.467 3.506 72,424 +0.02(+0.72%)
Mar 29, 2012 3.485 3.518 3.452 3.481 94,761 -0.04(-1.18%)
Mar 28, 2012 3.506 3.523 3.494 3.523 84,256 +0.02(+0.47%)
Mar 27, 2012 3.435 3.515 3.427 3.506 130,557 +0.06(+1.68%)
Mar 26, 2012 3.423 3.456 3.423 3.448 128,573 +0.04(+1.22%)
Mar 23, 2012 3.469 3.473 3.406 3.406 97,721 -0.04(-1.20%)
Mar 22, 2012 3.427 3.481 3.427 3.448 74,892 +0.01(+0.24%)
Mar 21, 2012 3.510 3.510 3.440 3.440 101,821 -0.05(-1.38%)
Mar 20, 2012 3.455 3.492 3.430 3.488 81,047 +0.03(+0.96%)
Mar 19, 2012 3.422 3.488 3.422 3.455 90,401 +0.00(+0.00%)
Mar 16, 2012 3.513 3.513 3.455 3.455 80,814 -0.03(-0.83%)
Mar 15, 2012 3.558 3.558 3.480 3.484 76,347 -0.05(-1.29%)
Mar 14, 2012 3.513 3.550 3.475 3.529 175,502 +0.02(+0.47%)
Mar 13, 2012 3.471 3.513 3.446 3.513 223,518 +0.06(+1.79%)
Mar 12, 2012 3.442 3.455 3.418 3.451 225,759 +0.03(+0.84%)
Mar 09, 2012 3.422 3.484 3.401 3.422 161,368 +0.00(+0.12%)
Mar 08, 2012 3.418 3.418 3.372 3.418 229,408 +0.02(+0.49%)
Mar 07, 2012 3.401 3.409 3.360 3.401 349,224 +0.02(+0.49%)
Mar 06, 2012 3.405 3.405 3.364 3.385 99,150 +0.00(+0.00%)
Mar 05, 2012 3.471 3.471 3.385 3.385 162,320 -0.05(-1.32%)
Mar 02, 2012 3.459 3.459 3.426 3.430 354,634 -0.02(-0.48%)
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.