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, 2018 4.905 4.931 4.905 4.927 61,678 +0.02(+0.45%)
Feb 27, 2018 4.932 4.948 4.905 4.905 66,698 -0.04(-0.78%)
Feb 26, 2018 4.921 4.960 4.921 4.943 69,312 +0.01(+0.22%)
Feb 23, 2018 4.927 4.938 4.910 4.932 46,374 +0.02(+0.45%)
Feb 22, 2018 4.910 4.922 4.899 4.910 48,281 +0.00(+0.09%)
Feb 21, 2018 4.933 4.938 4.906 4.906 41,087 -0.02(-0.34%)
Feb 20, 2018 4.900 4.928 4.900 4.922 123,505 +0.01(+0.11%)
Feb 16, 2018 4.917 4.917 4.917 0 -0.01(-0.11%)
Feb 15, 2018 4.928 4.936 4.917 4.922 57,081 +0.03(+0.56%)
Feb 14, 2018 4.906 4.906 4.884 4.895 39,866 -0.01(-0.22%)
Feb 13, 2018 4.917 4.917 4.878 4.906 43,398 -0.04(-0.78%)
Feb 12, 2018 4.944 4.950 4.928 4.944 9,205 +0.01(+0.22%)
Feb 09, 2018 4.955 4.961 4.889 4.933 40,608 -0.03(-0.56%)
Feb 08, 2018 4.961 4.978 4.961 4.961 70,266 +0.02(+0.33%)
Feb 07, 2018 4.856 4.944 4.856 4.944 78,635 +0.08(+1.59%)
Feb 06, 2018 4.740 4.867 4.740 4.867 62,081 +0.09(+1.90%)
Feb 05, 2018 4.955 4.955 4.759 4.776 43,101 -0.19(-3.82%)
Feb 02, 2018 5.054 5.054 4.961 4.966 52,499 -0.10(-1.96%)
Feb 01, 2018 5.049 5.093 5.046 5.065 65,726 +0.00(+0.00%)
Jan 31, 2018 5.032 5.071 4.994 5.065 49,291 +0.01(+0.22%)
Jan 30, 2018 5.038 5.054 5.027 5.054 42,556 -0.02(-0.43%)
Jan 29, 2018 5.093 5.093 5.043 5.076 23,313 -0.01(-0.11%)
Jan 26, 2018 5.060 5.094 5.060 5.082 37,001 +0.01(+0.22%)
Jan 25, 2018 5.071 5.071 5.060 5.071 41,410 +0.01(+0.11%)
Jan 24, 2018 5.115 5.132 5.065 5.065 28,296 -0.04(-0.76%)
Jan 23, 2018 5.043 5.104 5.043 5.104 70,146 +0.04(+0.85%)
Jan 22, 2018 5.033 5.066 5.006 5.061 50,549 +0.03(+0.66%)
Jan 19, 2018 4.989 5.028 4.979 5.028 64,249 +0.03(+0.55%)
Jan 18, 2018 5.000 5.006 4.989 5.000 96,961 +0.00(+0.00%)
Jan 17, 2018 5.011 5.011 4.984 5.000 463,889 -0.01(-0.11%)
Jan 16, 2018 5.022 5.044 4.995 5.006 117,489 +0.01(+0.22%)
Jan 12, 2018 4.995 4.995 4.995 0 -0.01(-0.11%)
Jan 11, 2018 5.006 5.011 5.000 5.000 96,712 -0.01(-0.22%)
Jan 10, 2018 5.011 5.011 10,424 -0.04(-0.87%)
Jan 09, 2018 5.050 5.061 5.042 5.055 15,916 +0.01(+0.11%)
Jan 08, 2018 5.039 5.054 5.022 5.050 58,298 +0.01(+0.22%)
Jan 05, 2018 5.006 5.039 5.006 5.039 63,203 +0.04(+0.82%)
Jan 04, 2018 4.984 5.006 4.984 4.998 42,007 +0.00(+0.05%)
Jan 03, 2018 4.995 5.006 4.978 4.995 27,070 +0.02(+0.44%)
Jan 02, 2018 4.967 4.973 4.967 4.973 33,710 +0.02(+0.33%)
Dec 29, 2017 4.956 4.956 4.956 0 -0.03(-0.66%)
Dec 28, 2017 5.011 5.038 4.989 4.989 19,266 -0.01(-0.22%)
Dec 27, 2017 5.022 5.028 4.995 5.000 28,253 +0.00(+0.00%)
Dec 26, 2017 4.967 5.011 4.967 5.000 29,297 +0.01(+0.11%)
Dec 22, 2017 4.945 4.995 4.940 4.995 71,536 +0.04(+0.89%)
Dec 21, 2017 5.055 5.055 4.923 4.951 135,078 -0.10(-1.98%)
Dec 20, 2017 5.012 5.062 5.004 5.051 74,233 +0.03(+0.66%)
Dec 19, 2017 4.996 5.018 4.985 5.018 57,640 +0.03(+0.66%)
Dec 18, 2017 4.974 4.985 4.963 4.985 27,703 +0.02(+0.33%)
Dec 15, 2017 4.969 4.974 4.963 4.969 30,098 +0.01(+0.22%)
Dec 14, 2017 4.963 4.963 4.947 4.958 42,735 -0.02(-0.33%)
Dec 13, 2017 4.963 4.974 4.947 4.974 21,850 +0.02(+0.33%)
Dec 12, 2017 4.947 5.007 4.947 4.958 28,592 +0.01(+0.22%)
Dec 11, 2017 4.941 4.958 4.939 4.947 57,877 +0.03(+0.56%)
Dec 08, 2017 4.958 4.996 4.919 4.919 21,198 -0.02(-0.44%)
Dec 07, 2017 4.996 4.996 4.941 4.941 35,421 -0.05(-1.10%)
Dec 06, 2017 4.963 4.996 4.956 4.996 22,500 +0.04(+0.77%)
Dec 05, 2017 4.958 4.969 4.958 4.958 6,730 +0.02(+0.44%)
Dec 04, 2017 4.980 4.980 4.936 4.936 18,502 -0.04(-0.77%)
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.