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 (%)
Feb 27, 2004 2.860 2.870 2.813 2.813 83,046 -0.04(-1.49%)
Feb 26, 2004 2.856 2.860 2.835 2.856 39,130 +0.00(+0.12%)
Feb 25, 2004 2.842 2.856 2.803 2.852 44,479 +0.01(+0.50%)
Feb 24, 2004 2.792 2.838 2.778 2.838 107,819 +0.07(+2.57%)
Feb 23, 2004 2.852 2.852 2.760 2.767 156,521 -0.05(-1.89%)
Feb 20, 2004 2.892 2.892 2.817 2.820 88,395 -0.08(-2.70%)
Feb 19, 2004 2.902 2.902 2.877 2.899 97,966 +0.02(+0.74%)
Feb 18, 2004 2.906 2.906 2.863 2.877 83,328 -0.01(-0.49%)
Feb 17, 2004 2.877 2.902 2.877 2.892 77,697 +0.03(+1.12%)
Feb 13, 2004 2.895 2.895 2.849 2.860 107,538 -0.02(-0.62%)
Feb 12, 2004 2.906 2.906 2.877 2.877 71,504 -0.02(-0.61%)
Feb 11, 2004 2.874 2.895 2.870 2.895 61,933 +0.01(+0.49%)
Feb 10, 2004 2.870 2.892 2.870 2.881 86,706 +0.00(+0.12%)
Feb 09, 2004 2.867 2.877 2.842 2.877 101,344 +0.01(+0.50%)
Feb 06, 2004 2.845 2.863 2.828 2.863 59,399 +0.04(+1.26%)
Feb 05, 2004 2.842 2.863 2.828 2.828 97,122 +0.00(+0.13%)
Feb 04, 2004 2.824 2.845 2.824 2.824 62,496 +0.01(+0.25%)
Feb 03, 2004 2.845 2.849 2.813 2.817 67,000 -0.00(-0.13%)
Feb 02, 2004 2.838 2.842 2.820 2.820 90,928 +0.01(+0.25%)
Jan 30, 2004 2.828 2.835 2.806 2.813 50,390 +0.00(+0.00%)
Jan 29, 2004 2.845 2.856 2.799 2.813 106,130 -0.02(-0.88%)
Jan 28, 2004 2.870 2.870 2.828 2.838 59,962 +0.00(+0.13%)
Jan 27, 2004 2.899 2.899 2.835 2.835 107,256 -0.05(-1.72%)
Jan 26, 2004 2.899 2.902 2.870 2.884 58,273 +0.01(+0.25%)
Jan 23, 2004 2.884 2.902 2.867 2.877 135,971 +0.01(+0.37%)
Jan 22, 2004 2.884 2.888 2.856 2.867 65,592 +0.01(+0.25%)
Jan 21, 2004 2.888 2.888 2.842 2.860 101,344 -0.01(-0.37%)
Jan 20, 2004 2.892 2.909 2.860 2.870 111,761 -0.01(-0.49%)
Jan 16, 2004 2.888 2.888 2.842 2.884 75,445 +0.03(+1.12%)
Jan 15, 2004 2.856 2.888 2.845 2.852 137,378 +0.00(+0.12%)
Jan 14, 2004 2.838 2.852 2.813 2.849 144,135 +0.04(+1.39%)
Jan 13, 2004 2.820 2.824 2.810 2.810 54,613 +0.00(+0.00%)
Jan 12, 2004 2.831 2.831 2.806 2.810 82,483 +0.01(+0.25%)
Jan 09, 2004 2.824 2.824 2.803 2.803 62,214 -0.01(-0.38%)
Jan 08, 2004 2.817 2.824 2.806 2.813 68,689 -0.00(-0.13%)
Jan 07, 2004 2.824 2.831 2.788 2.817 120,769 +0.02(+0.89%)
Jan 06, 2004 2.803 2.813 2.781 2.792 135,689 +0.00(+0.13%)
Jan 05, 2004 2.810 2.813 2.781 2.788 77,979 -0.01(-0.25%)
Jan 02, 2004 2.824 2.824 2.781 2.796 106,412 -0.01(-0.38%)
Dec 31, 2003 2.817 2.817 2.788 2.806 78,260 +0.02(+0.64%)
Dec 30, 2003 2.813 2.813 2.788 2.788 45,042 +0.00(+0.13%)
Dec 29, 2003 2.824 2.824 2.778 2.785 107,538 -0.01(-0.51%)
Dec 26, 2003 2.820 2.820 2.796 2.799 25,899 +0.00(+0.00%)
Dec 24, 2003 2.806 2.806 2.785 2.799 42,227 +0.03(+1.03%)
Dec 23, 2003 2.767 2.813 2.788 2.771 67,281 +0.00(+0.13%)
Dec 22, 2003 2.813 2.813 2.760 2.767 129,496 -0.01(-0.38%)
Dec 19, 2003 2.788 2.788 2.767 2.778 101,908 +0.02(+0.64%)
Dec 18, 2003 2.757 2.785 2.746 2.760 167,500 +0.01(+0.39%)
Dec 17, 2003 2.735 2.749 2.735 2.749 75,445 +0.01(+0.52%)
Dec 16, 2003 2.732 2.735 2.728 2.735 74,882 +0.02(+0.65%)
Dec 15, 2003 2.703 2.732 2.703 2.717 105,849 +0.00(+0.13%)
Dec 12, 2003 2.689 2.714 2.685 2.714 82,483 +0.04(+1.33%)
Dec 11, 2003 2.682 2.693 2.668 2.678 148,920 -0.01(-0.53%)
Dec 10, 2003 2.689 2.710 2.689 2.693 127,244 +0.02(+0.66%)
Dec 09, 2003 2.661 2.671 2.643 2.675 115,139 +0.01(+0.53%)
Dec 08, 2003 2.654 2.654 2.639 2.661 149,483 +0.03(+1.22%)
Dec 05, 2003 2.639 2.654 2.639 2.629 56,865 -0.02(-0.67%)
Dec 04, 2003 2.639 2.654 2.636 2.646 89,802 +0.02(+0.68%)
Dec 03, 2003 2.639 2.639 2.629 2.629 102,471 -0.01(-0.27%)
Dec 02, 2003 2.625 2.646 2.625 2.636 89,802 +0.02(+0.82%)
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.