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

High Income Securities Fund (NY: PCF )

6.820 +0.070 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2013 3.522 3.540 3.518 3.522 112,863 +0.00(+0.00%)
Feb 27, 2013 3.488 3.527 3.488 3.522 170,500 +0.01(+0.37%)
Feb 26, 2013 3.527 3.535 3.509 3.509 113,764 -0.01(-0.25%)
Feb 25, 2013 3.535 3.557 3.518 3.518 98,963 -0.02(-0.49%)
Feb 22, 2013 3.549 3.562 3.531 3.535 159,652 -0.02(-0.61%)
Feb 21, 2013 3.570 3.570 3.535 3.557 186,152 -0.00(-0.12%)
Feb 20, 2013 3.575 3.579 3.557 3.562 56,083 -0.02(-0.50%)
Feb 19, 2013 3.562 3.584 3.558 3.579 83,109 +0.01(+0.24%)
Feb 15, 2013 3.562 3.571 3.558 3.571 49,860 +0.02(+0.49%)
Feb 14, 2013 3.558 3.571 3.553 3.553 51,127 -0.00(-0.12%)
Feb 13, 2013 3.558 3.562 3.549 3.558 80,990 -0.01(-0.24%)
Feb 12, 2013 3.553 3.584 3.553 3.566 122,267 +0.00(+0.12%)
Feb 11, 2013 3.571 3.588 3.553 3.562 173,019 -0.03(-0.96%)
Feb 08, 2013 3.575 3.597 3.575 3.597 147,268 +0.01(+0.24%)
Feb 07, 2013 3.588 3.623 3.579 3.588 115,796 -0.03(-0.72%)
Feb 06, 2013 3.562 3.657 3.562 3.614 307,120 +0.05(+1.34%)
Feb 04, 2013 3.588 3.588 3.553 3.566 107,517 -0.02(-0.48%)
Feb 01, 2013 3.562 3.588 3.562 3.584 52,101 +0.01(+0.24%)
Jan 31, 2013 3.575 3.584 3.562 3.575 119,429 -0.01(-0.24%)
Jan 30, 2013 3.610 3.623 3.575 3.584 165,487 -0.02(-0.48%)
Jan 29, 2013 3.584 3.601 3.575 3.601 85,052 +0.02(+0.61%)
Jan 28, 2013 3.584 3.588 3.579 3.579 74,527 -0.01(-0.36%)
Jan 25, 2013 3.584 3.610 3.584 3.592 108,370 +0.00(+0.00%)
Jan 24, 2013 3.566 3.592 3.566 3.592 70,311 +0.02(+0.48%)
Jan 23, 2013 3.575 3.579 3.558 3.575 99,234 +0.02(+0.49%)
Jan 22, 2013 3.562 3.562 3.537 3.558 99,564 +0.00(+0.11%)
Jan 18, 2013 3.541 3.554 3.537 3.554 67,302 +0.01(+0.37%)
Jan 17, 2013 3.532 3.550 3.525 3.541 84,044 +0.02(+0.49%)
Jan 16, 2013 3.515 3.528 3.511 3.524 88,060 +0.00(+0.00%)
Jan 15, 2013 3.511 3.537 3.511 3.524 79,465 +0.00(+0.00%)
Jan 14, 2013 3.528 3.558 3.524 3.524 128,603 -0.01(-0.37%)
Jan 11, 2013 3.528 3.550 3.528 3.537 78,102 +0.00(+0.00%)
Jan 10, 2013 3.524 3.537 3.524 3.537 125,953 +0.01(+0.37%)
Jan 09, 2013 3.519 3.532 3.515 3.524 81,744 +0.00(+0.00%)
Jan 08, 2013 3.498 3.532 3.498 3.524 83,553 +0.01(+0.37%)
Jan 07, 2013 3.468 3.515 3.468 3.511 95,350 +0.02(+0.62%)
Jan 04, 2013 3.459 3.502 3.455 3.489 175,325 +0.00(+0.00%)
Jan 03, 2013 3.468 3.502 3.468 3.489 50,415 +0.00(+0.00%)
Jan 02, 2013 3.468 3.489 3.429 3.489 281,163 +0.06(+1.76%)
Dec 31, 2012 3.403 3.446 3.403 3.429 84,232 +0.01(+0.38%)
Dec 28, 2012 3.416 3.450 3.416 3.416 59,782 -0.03(-1.00%)
Dec 27, 2012 3.420 3.450 3.412 3.450 87,958 +0.01(+0.39%)
Dec 26, 2012 3.459 3.468 3.412 3.437 86,743 -0.01(-0.39%)
Dec 24, 2012 3.433 3.463 3.420 3.450 75,544 -0.01(-0.25%)
Dec 21, 2012 3.446 3.459 3.399 3.459 224,324 +0.02(+0.63%)
Dec 20, 2012 3.386 3.442 3.373 3.437 365,416 +0.05(+1.39%)
Dec 19, 2012 3.382 3.416 3.382 3.390 79,302 -0.00(-0.13%)
Dec 18, 2012 3.399 3.408 3.395 3.395 88,711 -0.00(-0.13%)
Dec 17, 2012 3.399 3.403 3.390 3.399 99,886 -0.02(-0.63%)
Dec 14, 2012 3.425 3.429 3.386 3.420 230,172 +0.01(+0.25%)
Dec 13, 2012 3.425 3.442 3.403 3.412 203,942 -0.03(-0.87%)
Dec 12, 2012 3.412 3.446 3.408 3.442 126,520 +0.03(+1.01%)
Dec 11, 2012 3.403 3.425 3.403 3.408 79,547 +0.00(+0.00%)
Dec 10, 2012 3.408 3.442 3.399 3.408 87,581 +0.00(+0.00%)
Dec 07, 2012 3.399 3.433 3.399 3.408 121,377 +0.00(+0.00%)
Dec 06, 2012 3.399 3.438 3.399 3.408 106,506 -0.01(-0.25%)
Dec 05, 2012 3.412 3.442 3.408 3.416 89,860 -0.00(-0.13%)
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.