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

High Income Securities Fund (NY: PCF )

6.689 +0.059 (+0.89%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 20, 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 (%)
May 30, 2003 2.639 2.639 2.614 2.625 32,657 -0.00(-0.14%)
May 29, 2003 2.614 2.639 2.604 2.629 66,440 -0.01(-0.40%)
May 28, 2003 2.611 2.664 2.586 2.639 112,610 +0.04(+1.36%)
May 27, 2003 2.597 2.611 2.579 2.604 57,994 +0.00(+0.14%)
May 23, 2003 2.586 2.600 2.582 2.600 38,287 +0.01(+0.27%)
May 22, 2003 2.593 2.621 2.582 2.593 44,199 -0.03(-1.08%)
May 21, 2003 2.607 2.621 2.593 2.621 39,695 +0.01(+0.27%)
May 20, 2003 2.586 2.618 2.586 2.614 14,920 +0.00(+0.14%)
May 19, 2003 2.593 2.618 2.582 2.611 18,580 -0.00(-0.14%)
May 16, 2003 2.614 2.618 2.582 2.614 44,481 +0.00(+0.14%)
May 15, 2003 2.607 2.618 2.593 2.611 26,182 +0.01(+0.41%)
May 14, 2003 2.593 2.600 2.593 2.600 10,979 +0.02(+0.83%)
May 13, 2003 2.586 2.597 2.579 2.579 49,267 -0.01(-0.55%)
May 12, 2003 2.611 2.611 2.589 2.593 31,531 +0.01(+0.41%)
May 09, 2003 2.604 2.604 2.582 2.582 43,073 -0.01(-0.41%)
May 08, 2003 2.611 2.611 2.582 2.593 28,152 +0.00(+0.00%)
May 07, 2003 2.621 2.621 2.582 2.593 38,569 -0.03(-1.22%)
May 06, 2003 2.625 2.625 2.582 2.625 49,548 +0.02(+0.96%)
May 05, 2003 2.600 2.625 2.593 2.600 57,431 -0.02(-0.81%)
May 02, 2003 2.589 2.625 2.582 2.621 58,276 +0.04(+1.51%)
May 01, 2003 2.586 2.586 2.575 2.582 19,706 +0.02(+0.97%)
Apr 30, 2003 2.568 2.582 2.536 2.557 16,047 +0.02(+0.70%)
Apr 29, 2003 2.557 2.565 2.529 2.540 68,411 -0.03(-1.11%)
Apr 28, 2003 2.536 2.568 2.526 2.568 67,003 +0.03(+1.12%)
Apr 25, 2003 2.501 2.540 2.501 2.540 65,032 +0.01(+0.56%)
Apr 24, 2003 2.518 2.529 2.504 2.526 110,921 +0.01(+0.57%)
Apr 23, 2003 2.472 2.522 2.472 2.511 62,217 -0.01(-0.28%)
Apr 22, 2003 2.479 2.518 2.472 2.518 96,000 +0.00(+0.14%)
Apr 21, 2003 2.511 2.522 2.501 2.515 70,381 +0.02(+0.71%)
Apr 17, 2003 2.508 2.511 2.497 2.497 25,337 -0.01(-0.42%)
Apr 16, 2003 2.511 2.511 2.476 2.508 45,325 +0.00(+0.14%)
Apr 15, 2003 2.515 2.518 2.486 2.504 43,355 -0.01(-0.28%)
Apr 14, 2003 2.494 2.515 2.479 2.511 75,449 +0.02(+0.71%)
Apr 11, 2003 2.490 2.494 2.476 2.494 43,073 +0.01(+0.29%)
Apr 10, 2003 2.469 2.501 2.447 2.486 121,338 +0.02(+0.72%)
Apr 09, 2003 2.469 2.469 2.451 2.469 33,501 +0.00(+0.00%)
Apr 08, 2003 2.472 2.472 2.454 2.469 68,411 -0.01(-0.29%)
Apr 07, 2003 2.479 2.479 2.472 2.476 47,015 +0.00(+0.00%)
Apr 04, 2003 2.479 2.483 2.472 2.476 63,062 +0.00(+0.00%)
Apr 03, 2003 2.476 2.479 2.462 2.476 27,871 -0.00(-0.14%)
Apr 02, 2003 2.462 2.479 2.440 2.479 52,082 +0.02(+0.72%)
Apr 01, 2003 2.462 2.465 2.454 2.462 58,839 +0.01(+0.43%)
Mar 31, 2003 2.465 2.465 2.440 2.451 30,967 -0.01(-0.58%)
Mar 28, 2003 2.440 2.465 2.440 2.465 25,055 +0.01(+0.58%)
Mar 27, 2003 2.415 2.451 2.408 2.451 49,267 +0.04(+1.47%)
Mar 26, 2003 2.419 2.444 2.415 2.415 65,877 -0.03(-1.16%)
Mar 25, 2003 2.447 2.447 2.419 2.444 34,346 -0.01(-0.29%)
Mar 24, 2003 2.454 2.454 2.419 2.451 65,032 +0.01(+0.29%)
Mar 21, 2003 2.451 2.458 2.433 2.444 46,451 -0.00(-0.15%)
Mar 20, 2003 2.451 2.465 2.401 2.447 47,015 -0.00(-0.14%)
Mar 19, 2003 2.440 2.465 2.440 2.451 46,170 +0.00(+0.00%)
Mar 18, 2003 2.451 2.451 2.433 2.451 45,888 +0.02(+0.73%)
Mar 17, 2003 2.419 2.447 2.419 2.433 99,660 +0.01(+0.44%)
Mar 14, 2003 2.419 2.422 2.405 2.422 76,293 -0.01(-0.44%)
Mar 13, 2003 2.430 2.444 2.422 2.433 48,422 -0.00(-0.15%)
Mar 12, 2003 2.462 2.462 2.433 2.437 56,023 -0.01(-0.29%)
Mar 11, 2003 2.486 2.486 2.437 2.444 71,507 -0.05(-1.85%)
Mar 10, 2003 2.479 2.494 2.458 2.490 42,510 +0.03(+1.30%)
Mar 07, 2003 2.479 2.479 2.426 2.458 57,149 +0.00(+0.14%)
Mar 06, 2003 2.458 2.469 2.454 2.454 34,627 -0.01(-0.29%)
Mar 05, 2003 2.433 2.465 2.433 2.462 38,287 +0.03(+1.17%)
Mar 04, 2003 2.433 2.462 2.426 2.433 55,742 +0.00(+0.00%)
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.