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 (%)
Aug 31, 2018 5.266 5.266 5.266 0 -0.03(-0.53%)
Aug 30, 2018 5.300 5.311 5.278 5.294 38,764 -0.01(-0.11%)
Aug 29, 2018 5.322 5.322 5.289 5.300 23,550 +0.00(+0.05%)
Aug 28, 2018 5.328 5.328 5.278 5.297 43,246 -0.00(-0.05%)
Aug 27, 2018 5.317 5.317 5.294 5.300 46,015 -0.01(-0.11%)
Aug 24, 2018 5.289 5.328 5.289 5.306 41,500 +0.01(+0.21%)
Aug 23, 2018 5.289 5.300 5.289 5.294 29,837 -0.01(-0.11%)
Aug 22, 2018 5.300 5.306 5.289 5.300 58,576 -0.01(-0.11%)
Aug 21, 2018 5.317 5.322 5.304 5.306 83,029 -0.01(-0.11%)
Aug 20, 2018 5.311 5.339 5.311 5.311 9,910 -0.01(-0.11%)
Aug 17, 2018 5.317 5.322 5.303 5.317 9,083 +0.00(+0.05%)
Aug 16, 2018 5.317 5.317 5.311 5.314 12,350 -0.00(-0.05%)
Aug 15, 2018 5.311 5.351 5.306 5.317 127,563 +0.01(+0.21%)
Aug 14, 2018 5.289 5.317 5.283 5.306 27,007 +0.02(+0.43%)
Aug 13, 2018 5.266 5.283 5.266 5.283 9,650 +0.01(+0.11%)
Aug 10, 2018 5.272 5.283 5.266 5.278 94,400 -0.01(-0.11%)
Aug 09, 2018 5.283 5.294 5.283 5.283 81,472 -0.01(-0.21%)
Aug 08, 2018 5.294 5.300 5.289 5.294 12,353 -0.01(-0.11%)
Aug 07, 2018 5.294 5.317 5.288 5.300 60,759 +0.01(+0.21%)
Aug 06, 2018 5.278 5.295 5.266 5.289 59,178 +0.02(+0.43%)
Aug 03, 2018 5.289 5.289 5.266 5.266 73,917 -0.01(-0.11%)
Aug 02, 2018 5.255 5.283 5.255 5.272 62,323 +0.02(+0.32%)
Aug 01, 2018 5.261 5.278 5.255 5.255 67,955 -0.02(-0.32%)
Jul 31, 2018 5.261 5.289 5.261 5.272 2,006,471 +0.02(+0.37%)
Jul 30, 2018 5.249 5.294 5.233 5.252 62,038 +0.00(+0.05%)
Jul 27, 2018 5.283 5.283 5.247 5.249 69,998 -0.06(-1.06%)
Jul 23, 2018 5.306 5.306 5.306 0 +0.03(+0.51%)
Jul 20, 2018 5.290 5.290 5.267 5.278 54,695 -0.01(-0.11%)
Jul 19, 2018 5.312 5.329 5.273 5.284 60,453 -0.02(-0.32%)
Jul 18, 2018 5.295 5.312 5.290 5.301 48,984 +0.02(+0.32%)
Jul 17, 2018 5.290 5.304 5.284 5.284 125,212 -0.02(-0.42%)
Jul 16, 2018 5.306 5.329 5.301 5.306 78,189 +0.01(+0.11%)
Jul 13, 2018 5.295 5.306 5.295 5.301 125,921 -0.01(-0.21%)
Jul 12, 2018 5.312 5.323 5.301 5.312 18,752 +0.02(+0.42%)
Jul 11, 2018 5.312 5.329 5.278 5.290 200,732 -0.01(-0.21%)
Jul 10, 2018 5.312 5.312 5.295 5.301 50,811 +0.00(+0.00%)
Jul 09, 2018 5.301 5.346 5.295 5.301 51,590 +0.02(+0.32%)
Jul 06, 2018 5.273 5.290 5.267 5.284 29,972 +0.03(+0.64%)
Jul 05, 2018 5.273 5.273 5.245 5.250 14,770 -0.04(-0.74%)
Jul 03, 2018 5.290 5.290 5.290 0 +0.02(+0.32%)
Jul 02, 2018 5.234 5.262 5.217 5.273 58,952 +0.05(+0.96%)
Jun 29, 2018 5.200 5.223 5.200 5.223 21,111 +0.02(+0.44%)
Jun 28, 2018 5.144 5.200 5.139 5.199 47,792 +0.06(+1.19%)
Jun 27, 2018 5.161 5.200 5.139 5.139 56,017 -0.03(-0.65%)
Jun 26, 2018 5.195 5.209 5.155 5.172 60,028 -0.02(-0.32%)
Jun 25, 2018 5.211 5.239 5.172 5.189 13,591 -0.03(-0.64%)
Jun 22, 2018 5.250 5.250 5.223 5.223 215,316 -0.01(-0.21%)
Jun 21, 2018 5.234 5.273 5.234 5.234 29,407 -0.02(-0.44%)
Jun 20, 2018 5.268 5.307 5.257 5.257 29,859 +0.01(+0.11%)
Jun 19, 2018 5.313 5.313 5.251 5.251 22,753 -0.06(-1.16%)
Jun 18, 2018 5.296 5.313 5.246 5.313 28,890 +0.00(+0.00%)
Jun 15, 2018 5.313 5.235 5.313 30,569 +0.07(+1.28%)
Jun 14, 2018 5.257 5.302 5.246 5.246 60,635 +0.01(+0.11%)
Jun 13, 2018 5.240 5.285 5.240 5.240 15,591 +0.01(+0.11%)
Jun 12, 2018 5.246 5.257 5.235 5.235 22,549 -0.01(-0.21%)
Jun 11, 2018 5.246 5.274 5.246 5.246 62,009 +0.02(+0.32%)
Jun 08, 2018 5.268 5.296 5.229 5.229 31,709 -0.03(-0.64%)
Jun 07, 2018 5.274 5.313 5.229 5.263 23,342 -0.01(-0.11%)
Jun 06, 2018 5.268 5.212 5.268 27,152 +0.06(+1.07%)
Jun 05, 2018 5.218 5.223 5.207 5.212 28,257 -0.03(-0.62%)
Jun 04, 2018 5.218 5.245 5.196 5.245 23,758 +0.03(+0.62%)
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.