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 (%)
Jun 29, 2012 3.426 3.426 3.374 3.422 29,130 +0.02(+0.61%)
Jun 28, 2012 3.393 3.401 3.355 3.401 67,717 +0.01(+0.25%)
Jun 27, 2012 3.380 3.393 3.376 3.393 106,247 +0.03(+1.00%)
Jun 26, 2012 3.364 3.380 3.355 3.359 34,793 +0.01(+0.37%)
Jun 25, 2012 3.339 3.347 3.330 3.347 44,629 -0.01(-0.25%)
Jun 22, 2012 3.330 3.355 3.326 3.355 85,858 +0.03(+0.75%)
Jun 21, 2012 3.359 3.366 3.326 3.330 71,288 -0.02(-0.62%)
Jun 20, 2012 3.334 3.351 3.305 3.351 45,996 +0.03(+0.80%)
Jun 19, 2012 3.291 3.324 3.291 3.324 34,723 +0.03(+1.01%)
Jun 18, 2012 3.287 3.318 3.262 3.291 68,839 +0.01(+0.25%)
Jun 15, 2012 3.291 3.308 3.254 3.283 107,117 +0.01(+0.39%)
Jun 14, 2012 3.283 3.287 3.254 3.270 54,335 +0.01(+0.38%)
Jun 13, 2012 3.270 3.283 3.258 3.258 90,091 -0.04(-1.13%)
Jun 12, 2012 3.295 3.299 3.266 3.295 63,263 +0.01(+0.38%)
Jun 11, 2012 3.304 3.304 3.250 3.283 78,379 -0.00(-0.13%)
Jun 08, 2012 3.274 3.387 3.233 3.287 58,220 +0.02(+0.51%)
Jun 07, 2012 3.262 3.270 3.165 3.270 90,332 +0.01(+0.25%)
Jun 06, 2012 3.245 3.266 3.225 3.262 95,931 +0.01(+0.26%)
Jun 05, 2012 3.212 3.254 3.192 3.254 166,985 +0.02(+0.64%)
Jun 04, 2012 3.258 3.258 3.196 3.233 172,595 -0.03(-0.89%)
Jun 01, 2012 3.270 3.283 3.175 3.262 114,572 -0.03(-0.88%)
May 31, 2012 3.324 3.324 3.254 3.291 103,124 -0.02(-0.50%)
May 30, 2012 3.329 3.333 3.270 3.308 45,583 -0.00(-0.13%)
May 29, 2012 3.337 3.349 3.308 3.312 55,969 +0.00(+0.13%)
May 25, 2012 3.345 3.366 3.266 3.308 218,207 -0.03(-0.87%)
May 24, 2012 3.324 3.362 3.291 3.337 63,454 +0.04(+1.13%)
May 23, 2012 3.299 3.337 3.283 3.299 73,893 -0.00(-0.13%)
May 22, 2012 3.304 3.320 3.258 3.304 48,151 +0.03(+0.81%)
May 21, 2012 3.252 3.322 3.141 3.277 132,364 +0.05(+1.67%)
May 18, 2012 3.302 3.302 3.211 3.223 45,563 -0.06(-1.76%)
May 17, 2012 3.356 3.364 3.248 3.281 95,725 -0.06(-1.73%)
May 16, 2012 3.331 3.376 3.331 3.339 95,401 +0.01(+0.25%)
May 15, 2012 3.376 3.376 3.310 3.331 69,973 -0.05(-1.35%)
May 14, 2012 3.360 3.376 3.335 3.376 115,810 -0.02(-0.49%)
May 11, 2012 3.389 3.409 3.368 3.393 103,239 -0.00(-0.12%)
May 10, 2012 3.389 3.409 3.372 3.397 85,124 +0.05(+1.48%)
May 09, 2012 3.364 3.397 3.347 3.347 71,921 -0.05(-1.58%)
May 08, 2012 3.393 3.401 3.368 3.401 75,122 -0.02(-0.72%)
May 07, 2012 3.372 3.426 3.372 3.426 47,407 +0.03(+0.85%)
May 04, 2012 3.409 3.413 3.376 3.397 73,789 -0.02(-0.72%)
May 03, 2012 3.422 3.434 3.409 3.422 41,660 -0.02(-0.48%)
May 02, 2012 3.434 3.438 3.413 3.438 54,928 -0.00(-0.12%)
May 01, 2012 3.430 3.442 3.413 3.442 62,781 +0.01(+0.36%)
Apr 30, 2012 3.389 3.430 3.384 3.430 94,680 +0.04(+1.10%)
Apr 27, 2012 3.401 3.434 3.389 3.393 61,072 -0.03(-0.97%)
Apr 26, 2012 3.393 3.426 3.393 3.426 47,013 +0.02(+0.48%)
Apr 25, 2012 3.401 3.438 3.389 3.409 82,539 +0.00(+0.12%)
Apr 24, 2012 3.384 3.426 3.384 3.405 61,123 +0.02(+0.61%)
Apr 23, 2012 3.372 3.413 3.356 3.384 104,725 -0.01(-0.24%)
Apr 20, 2012 3.413 3.418 3.393 3.393 59,845 -0.01(-0.44%)
Apr 19, 2012 3.453 3.453 3.375 3.408 130,155 -0.01(-0.36%)
Apr 18, 2012 3.453 3.453 3.412 3.420 100,621 -0.03(-0.83%)
Apr 17, 2012 3.473 3.486 3.424 3.449 91,693 +0.00(+0.00%)
Apr 16, 2012 3.478 3.486 3.428 3.449 91,269 -0.02(-0.59%)
Apr 13, 2012 3.465 3.469 3.449 3.469 81,346 +0.02(+0.72%)
Apr 12, 2012 3.432 3.465 3.428 3.445 68,362 -0.01(-0.36%)
Apr 11, 2012 3.424 3.457 3.404 3.457 93,250 +0.03(+0.96%)
Apr 10, 2012 3.457 3.478 3.391 3.424 155,647 -0.04(-1.19%)
Apr 09, 2012 3.432 3.465 3.412 3.465 44,646 +0.01(+0.36%)
Apr 05, 2012 3.436 3.461 3.421 3.453 50,968 -0.01(-0.36%)
Apr 04, 2012 3.453 3.465 3.428 3.465 59,352 -0.02(-0.71%)
Apr 03, 2012 3.461 3.490 3.445 3.490 51,499 -0.00(-0.12%)
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.