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

High Income Securities Fund (NY: PCF )

6.681 +0.053 (+0.80%)
Streaming Delayed Price Updated: 2:05 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 31, 2012 3.325 3.325 3.254 3.291 103,120 -0.02(-0.50%)
May 30, 2012 3.329 3.333 3.270 3.308 45,581 -0.00(-0.13%)
May 29, 2012 3.337 3.349 3.308 3.312 55,967 +0.00(+0.13%)
May 25, 2012 3.345 3.366 3.266 3.308 218,197 -0.03(-0.87%)
May 24, 2012 3.325 3.362 3.291 3.337 63,451 +0.04(+1.13%)
May 23, 2012 3.300 3.337 3.283 3.300 73,889 -0.00(-0.13%)
May 22, 2012 3.304 3.320 3.258 3.304 48,149 +0.03(+0.81%)
May 21, 2012 3.252 3.323 3.141 3.277 132,358 +0.05(+1.67%)
May 18, 2012 3.302 3.302 3.211 3.223 45,561 -0.06(-1.76%)
May 17, 2012 3.356 3.364 3.248 3.281 95,721 -0.06(-1.73%)
May 16, 2012 3.331 3.376 3.331 3.339 95,396 +0.01(+0.25%)
May 15, 2012 3.376 3.376 3.310 3.331 69,969 -0.05(-1.35%)
May 14, 2012 3.360 3.376 3.335 3.376 115,805 -0.02(-0.49%)
May 11, 2012 3.389 3.409 3.368 3.393 103,234 -0.00(-0.12%)
May 10, 2012 3.389 3.409 3.372 3.397 85,120 +0.05(+1.48%)
May 09, 2012 3.364 3.397 3.347 3.347 71,917 -0.05(-1.58%)
May 08, 2012 3.393 3.401 3.368 3.401 75,119 -0.02(-0.72%)
May 07, 2012 3.372 3.426 3.372 3.426 47,405 +0.03(+0.85%)
May 04, 2012 3.409 3.414 3.376 3.397 73,785 -0.02(-0.72%)
May 03, 2012 3.422 3.434 3.409 3.422 41,658 -0.02(-0.48%)
May 02, 2012 3.434 3.438 3.414 3.438 54,926 -0.00(-0.12%)
May 01, 2012 3.430 3.442 3.414 3.442 62,778 +0.01(+0.36%)
Apr 30, 2012 3.389 3.430 3.385 3.430 94,675 +0.04(+1.10%)
Apr 27, 2012 3.401 3.434 3.389 3.393 61,069 -0.03(-0.96%)
Apr 26, 2012 3.393 3.426 3.393 3.426 47,011 +0.02(+0.48%)
Apr 25, 2012 3.401 3.438 3.389 3.409 82,535 +0.00(+0.12%)
Apr 24, 2012 3.385 3.426 3.385 3.405 61,120 +0.02(+0.61%)
Apr 23, 2012 3.372 3.413 3.356 3.385 104,720 -0.01(-0.24%)
Apr 20, 2012 3.414 3.418 3.393 3.393 59,843 -0.01(-0.44%)
Apr 19, 2012 3.453 3.453 3.375 3.408 130,148 -0.01(-0.36%)
Apr 18, 2012 3.453 3.453 3.412 3.420 100,616 -0.03(-0.83%)
Apr 17, 2012 3.474 3.486 3.424 3.449 91,688 +0.00(+0.00%)
Apr 16, 2012 3.478 3.486 3.428 3.449 91,265 -0.02(-0.59%)
Apr 13, 2012 3.465 3.469 3.449 3.469 81,342 +0.02(+0.72%)
Apr 12, 2012 3.432 3.465 3.428 3.445 68,359 -0.01(-0.36%)
Apr 11, 2012 3.424 3.457 3.404 3.457 93,245 +0.03(+0.96%)
Apr 10, 2012 3.457 3.478 3.391 3.424 155,640 -0.04(-1.19%)
Apr 09, 2012 3.432 3.465 3.412 3.465 44,643 +0.01(+0.36%)
Apr 05, 2012 3.437 3.461 3.421 3.453 50,966 -0.01(-0.36%)
Apr 04, 2012 3.453 3.465 3.428 3.465 59,349 -0.02(-0.71%)
Apr 03, 2012 3.461 3.490 3.445 3.490 51,496 -0.00(-0.12%)
Apr 02, 2012 3.474 3.506 3.445 3.494 100,103 +0.02(+0.59%)
Mar 30, 2012 3.449 3.474 3.434 3.474 73,101 +0.02(+0.72%)
Mar 29, 2012 3.453 3.486 3.420 3.449 95,646 -0.04(-1.18%)
Mar 28, 2012 3.474 3.490 3.462 3.490 85,042 +0.02(+0.47%)
Mar 27, 2012 3.404 3.483 3.395 3.474 131,776 +0.06(+1.68%)
Mar 26, 2012 3.391 3.424 3.391 3.416 129,774 +0.04(+1.22%)
Mar 23, 2012 3.437 3.441 3.375 3.375 98,634 -0.04(-1.20%)
Mar 22, 2012 3.395 3.449 3.395 3.416 75,592 +0.01(+0.24%)
Mar 21, 2012 3.478 3.478 3.408 3.408 102,771 -0.05(-1.38%)
Mar 20, 2012 3.423 3.460 3.398 3.456 81,804 +0.03(+0.96%)
Mar 19, 2012 3.390 3.456 3.390 3.423 91,245 +0.00(+0.00%)
Mar 16, 2012 3.480 3.480 3.423 3.423 81,569 -0.03(-0.83%)
Mar 15, 2012 3.525 3.525 3.447 3.451 77,060 -0.04(-1.29%)
Mar 14, 2012 3.480 3.517 3.443 3.496 177,141 +0.02(+0.47%)
Mar 13, 2012 3.439 3.480 3.414 3.480 225,605 +0.06(+1.79%)
Mar 12, 2012 3.411 3.423 3.386 3.419 227,867 +0.03(+0.84%)
Mar 09, 2012 3.390 3.451 3.370 3.390 162,874 +0.00(+0.12%)
Mar 08, 2012 3.386 3.386 3.341 3.386 231,550 +0.02(+0.49%)
Mar 07, 2012 3.370 3.378 3.329 3.370 352,484 +0.02(+0.49%)
Mar 06, 2012 3.374 3.374 3.333 3.353 100,075 +0.00(+0.00%)
Mar 05, 2012 3.439 3.439 3.353 3.353 163,835 -0.04(-1.32%)
Mar 02, 2012 3.427 3.427 3.394 3.398 357,945 -0.02(-0.48%)
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.