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 29, 2015 3.993 4.003 3.988 3.988 36,841 -0.02(-0.49%)
May 28, 2015 3.968 4.007 3.953 4.007 95,850 +0.03(+0.74%)
May 27, 2015 3.949 3.993 3.949 3.978 108,323 +0.02(+0.49%)
May 26, 2015 3.988 3.988 3.953 3.958 55,713 -0.03(-0.73%)
May 22, 2015 4.017 3.988 3.988 3.988 54,293 -0.04(-0.89%)
May 21, 2015 4.022 4.027 4.017 4.023 29,613 +0.02(+0.40%)
May 20, 2015 4.007 4.033 3.993 4.007 75,503 +0.01(+0.26%)
May 19, 2015 3.992 4.002 3.978 3.997 69,684 +0.01(+0.24%)
May 18, 2015 3.973 3.987 3.963 3.987 48,773 +0.02(+0.61%)
May 15, 2015 3.968 3.978 3.963 3.963 45,904 +0.00(+0.00%)
May 14, 2015 3.973 3.987 3.963 3.963 57,676 +0.00(+0.12%)
May 13, 2015 3.968 3.977 3.958 3.958 55,872 +0.00(+0.00%)
May 12, 2015 3.958 3.963 3.948 3.958 61,523 +0.00(+0.12%)
May 11, 2015 3.968 3.982 3.953 3.953 55,121 -0.01(-0.37%)
May 08, 2015 3.963 3.973 3.955 3.968 51,619 +0.02(+0.49%)
May 07, 2015 3.948 3.958 3.948 3.948 36,867 +0.00(+0.00%)
May 06, 2015 3.973 3.987 3.943 3.948 81,651 -0.03(-0.73%)
May 05, 2015 3.982 3.987 3.973 3.978 63,058 +0.00(+0.12%)
May 04, 2015 4.021 4.021 3.973 3.973 71,173 -0.03(-0.85%)
May 01, 2015 4.012 4.012 3.992 4.007 46,587 +0.02(+0.49%)
Apr 30, 2015 4.021 4.021 3.987 3.987 58,998 -0.02(-0.61%)
Apr 29, 2015 4.021 4.021 4.012 4.012 39,226 -0.01(-0.36%)
Apr 28, 2015 3.997 4.026 3.997 4.026 66,986 +0.03(+0.73%)
Apr 27, 2015 3.992 4.016 3.992 3.997 56,530 +0.00(+0.00%)
Apr 24, 2015 4.016 4.016 3.992 3.997 60,651 -0.02(-0.60%)
Apr 23, 2015 4.012 4.026 4.007 4.021 64,814 +0.01(+0.24%)
Apr 22, 2015 3.992 4.012 3.992 4.012 69,048 +0.02(+0.50%)
Apr 21, 2015 3.987 3.997 3.972 3.992 91,962 +0.02(+0.61%)
Apr 20, 2015 3.967 3.982 3.967 3.967 54,117 +0.00(+0.00%)
Apr 17, 2015 3.977 3.977 3.958 3.967 60,783 -0.00(-0.12%)
Apr 16, 2015 3.967 3.977 3.963 3.972 66,722 +0.00(+0.12%)
Apr 15, 2015 3.972 3.977 3.964 3.967 92,179 -0.00(-0.12%)
Apr 14, 2015 3.967 3.972 3.963 3.972 50,271 +0.01(+0.37%)
Apr 13, 2015 3.982 3.987 3.953 3.958 34,622 -0.01(-0.24%)
Apr 10, 2015 3.972 3.977 3.967 3.967 68,693 +0.00(+0.00%)
Apr 09, 2015 3.958 3.972 3.953 3.967 40,243 +0.02(+0.61%)
Apr 08, 2015 3.972 3.972 3.943 3.943 91,155 -0.03(-0.85%)
Apr 07, 2015 3.967 3.977 3.953 3.977 74,199 +0.01(+0.37%)
Apr 06, 2015 3.943 3.967 3.943 3.963 66,065 +0.00(+0.12%)
Apr 02, 2015 3.934 3.958 3.958 3.958 59,864 +0.01(+0.25%)
Apr 01, 2015 3.958 3.958 3.938 3.948 40,385 +0.00(+0.00%)
Mar 31, 2015 3.967 3.967 3.943 3.948 78,259 -0.01(-0.37%)
Mar 30, 2015 3.963 3.982 3.963 3.963 73,111 +0.01(+0.37%)
Mar 27, 2015 3.963 3.972 3.943 3.948 72,504 -0.01(-0.37%)
Mar 26, 2015 3.967 3.972 3.953 3.963 70,415 -0.02(-0.49%)
Mar 25, 2015 3.992 3.992 3.972 3.982 127,897 +0.01(+0.24%)
Mar 24, 2015 3.967 3.987 3.967 3.972 52,462 +0.00(+0.00%)
Mar 23, 2015 3.967 3.987 3.967 3.972 60,496 +0.00(+0.00%)
Mar 20, 2015 3.977 3.977 3.963 3.972 97,554 +0.02(+0.50%)
Mar 19, 2015 3.967 3.967 3.948 3.952 55,188 -0.00(-0.12%)
Mar 18, 2015 3.938 3.960 3.928 3.957 182,505 +0.01(+0.37%)
Mar 17, 2015 3.943 3.943 3.924 3.943 53,497 -0.01(-0.24%)
Mar 16, 2015 3.914 3.952 3.914 3.952 72,320 +0.03(+0.86%)
Mar 13, 2015 3.928 3.928 3.899 3.919 81,848 -0.01(-0.37%)
Mar 12, 2015 3.914 3.938 3.914 3.933 94,142 +0.01(+0.25%)
Mar 11, 2015 3.919 3.924 3.909 3.924 82,957 +0.00(+0.12%)
Mar 10, 2015 3.919 3.938 3.909 3.919 68,002 -0.02(-0.61%)
Mar 09, 2015 3.972 3.977 3.928 3.943 87,445 -0.01(-0.37%)
Mar 06, 2015 3.977 3.977 3.943 3.957 113,748 -0.02(-0.49%)
Mar 05, 2015 3.977 3.986 3.957 3.977 61,452 +0.01(+0.24%)
Mar 04, 2015 3.986 3.977 3.952 3.967 60,702 -0.01(-0.24%)
Mar 03, 2015 3.991 3.991 3.968 3.977 75,385 +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.