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 (%)
Sep 30, 2013 3.514 3.548 3.514 3.546 79,198 -0.01(-0.25%)
Sep 27, 2013 3.528 3.555 3.528 3.555 72,362 +0.00(+0.00%)
Sep 26, 2013 3.523 3.559 3.523 3.555 124,468 +0.01(+0.25%)
Sep 25, 2013 3.519 3.550 3.519 3.546 180,947 +0.00(+0.00%)
Sep 24, 2013 3.514 3.546 3.514 3.546 78,537 +0.02(+0.64%)
Sep 23, 2013 3.532 3.537 3.505 3.523 97,693 -0.03(-0.89%)
Sep 20, 2013 3.528 3.555 3.523 3.555 100,014 +0.01(+0.37%)
Sep 19, 2013 3.524 3.542 3.519 3.542 87,383 +0.00(+0.13%)
Sep 18, 2013 3.501 3.537 3.488 3.537 112,398 +0.05(+1.41%)
Sep 17, 2013 3.474 3.506 3.470 3.488 186,112 +0.00(+0.13%)
Sep 16, 2013 3.488 3.501 3.465 3.483 134,120 +0.02(+0.52%)
Sep 13, 2013 3.443 3.470 3.438 3.465 53,627 +0.00(+0.13%)
Sep 12, 2013 3.434 3.461 3.434 3.461 144,073 +0.02(+0.52%)
Sep 11, 2013 3.438 3.456 3.434 3.443 154,365 -0.01(-0.39%)
Sep 10, 2013 3.461 3.461 3.429 3.456 130,479 -0.02(-0.52%)
Sep 09, 2013 3.429 3.474 3.425 3.474 180,167 +0.03(+0.91%)
Sep 06, 2013 3.429 3.474 3.425 3.443 161,566 +0.01(+0.39%)
Sep 05, 2013 3.429 3.438 3.412 3.430 101,144 -0.00(-0.13%)
Sep 04, 2013 3.429 3.443 3.429 3.434 67,410 +0.00(+0.00%)
Sep 03, 2013 3.470 3.470 3.421 3.434 61,530 -0.01(-0.26%)
Aug 30, 2013 3.416 3.452 3.416 3.443 132,393 +0.04(+1.05%)
Aug 29, 2013 3.389 3.425 3.389 3.407 111,443 +0.00(+0.13%)
Aug 28, 2013 3.371 3.421 3.371 3.403 97,278 +0.01(+0.39%)
Aug 27, 2013 3.398 3.434 3.362 3.389 131,769 -0.05(-1.43%)
Aug 26, 2013 3.447 3.461 3.438 3.438 77,512 -0.02(-0.52%)
Aug 23, 2013 3.438 3.461 3.438 3.456 74,392 +0.00(+0.13%)
Aug 22, 2013 3.452 3.456 3.438 3.452 53,129 +0.00(+0.13%)
Aug 21, 2013 3.421 3.447 3.407 3.447 76,208 +0.01(+0.25%)
Aug 20, 2013 3.390 3.439 3.390 3.439 62,569 +0.03(+0.78%)
Aug 19, 2013 3.421 3.448 3.381 3.412 161,239 -0.04(-1.03%)
Aug 16, 2013 3.408 3.466 3.399 3.448 124,417 +0.02(+0.52%)
Aug 15, 2013 3.439 3.452 3.430 3.430 99,513 -0.05(-1.54%)
Aug 14, 2013 3.452 3.484 3.452 3.484 137,766 -0.01(-0.26%)
Aug 13, 2013 3.466 3.492 3.457 3.492 96,493 +0.00(+0.13%)
Aug 12, 2013 3.479 3.499 3.466 3.488 132,037 +0.00(+0.13%)
Aug 09, 2013 3.488 3.497 3.484 3.484 66,336 -0.01(-0.26%)
Aug 08, 2013 3.488 3.506 3.470 3.492 238,814 -0.00(-0.13%)
Aug 07, 2013 3.466 3.497 3.466 3.497 81,370 +0.01(+0.38%)
Aug 06, 2013 3.501 3.510 3.479 3.484 91,518 -0.04(-1.14%)
Aug 05, 2013 3.533 3.533 3.499 3.524 157,439 -0.04(-1.25%)
Aug 02, 2013 3.506 3.568 3.506 3.568 107,353 +0.04(+1.14%)
Aug 01, 2013 3.510 3.537 3.510 3.528 176,557 +0.02(+0.64%)
Jul 31, 2013 3.528 3.546 3.506 3.506 152,843 -0.04(-1.01%)
Jul 30, 2013 3.524 3.541 3.519 3.541 73,907 +0.00(+0.13%)
Jul 29, 2013 3.519 3.555 3.515 3.537 72,382 +0.01(+0.38%)
Jul 26, 2013 3.510 3.550 3.510 3.524 112,382 +0.00(+0.00%)
Jul 25, 2013 3.492 3.541 3.492 3.524 90,197 +0.00(+0.00%)
Jul 24, 2013 3.550 3.564 3.524 3.524 70,687 -0.03(-0.88%)
Jul 23, 2013 3.550 3.555 3.546 3.555 90,973 +0.00(+0.00%)
Jul 22, 2013 3.542 3.573 3.528 3.555 250,276 -0.00(-0.01%)
Jul 19, 2013 3.511 3.560 3.511 3.555 69,886 +0.02(+0.63%)
Jul 18, 2013 3.515 3.542 3.515 3.533 119,323 +0.00(+0.13%)
Jul 17, 2013 3.502 3.538 3.502 3.529 108,572 +0.02(+0.51%)
Jul 16, 2013 3.515 3.533 3.502 3.511 126,030 -0.02(-0.63%)
Jul 15, 2013 3.480 3.533 3.480 3.533 106,042 +0.04(+1.02%)
Jul 12, 2013 3.471 3.511 3.471 3.498 141,988 +0.01(+0.25%)
Jul 11, 2013 3.462 3.506 3.462 3.489 233,690 +0.04(+1.16%)
Jul 10, 2013 3.422 3.460 3.422 3.449 199,454 +0.02(+0.52%)
Jul 09, 2013 3.404 3.484 3.417 3.431 94,392 +0.01(+0.40%)
Jul 08, 2013 3.431 3.462 3.400 3.417 157,646 -0.01(-0.40%)
Jul 05, 2013 3.453 3.453 3.418 3.431 178,693 -0.04(-1.02%)
Jul 03, 2013 3.453 3.475 3.449 3.467 82,109 -0.02(-0.63%)
Jul 02, 2013 3.480 3.515 3.480 3.488 62,819 -0.01(-0.26%)
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.