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 (%)
Mar 31, 2004 2.810 2.817 2.792 2.803 69,818 +0.00(+0.00%)
Mar 30, 2004 2.795 2.803 2.774 2.803 60,809 +0.02(+0.89%)
Mar 29, 2004 2.774 2.792 2.760 2.778 55,179 +0.02(+0.64%)
Mar 26, 2004 2.792 2.792 2.756 2.760 46,451 -0.00(-0.13%)
Mar 25, 2004 2.806 2.806 2.764 2.764 56,868 -0.01(-0.38%)
Mar 24, 2004 2.792 2.795 2.774 2.774 50,111 +0.02(+0.64%)
Mar 23, 2004 2.803 2.806 2.756 2.756 90,651 -0.03(-1.02%)
Mar 22, 2004 2.767 2.799 2.767 2.785 125,279 -0.01(-0.51%)
Mar 19, 2004 2.824 2.824 2.799 2.799 91,777 -0.00(-0.13%)
Mar 18, 2004 2.835 2.835 2.803 2.803 46,451 -0.01(-0.25%)
Mar 17, 2004 2.827 2.849 2.810 2.810 70,381 -0.02(-0.75%)
Mar 16, 2004 2.803 2.831 2.795 2.831 61,091 +0.03(+1.14%)
Mar 15, 2004 2.835 2.835 2.788 2.799 86,991 +0.00(+0.00%)
Mar 12, 2004 2.827 2.827 2.792 2.799 38,569 +0.01(+0.25%)
Mar 11, 2004 2.842 2.845 2.792 2.792 82,768 -0.03(-1.13%)
Mar 10, 2004 2.842 2.852 2.824 2.824 82,768 -0.01(-0.50%)
Mar 09, 2004 2.831 2.842 2.824 2.838 82,487 +0.01(+0.25%)
Mar 08, 2004 2.842 2.842 2.831 2.831 41,102 -0.01(-0.50%)
Mar 05, 2004 2.849 2.859 2.842 2.845 39,132 -0.00(-0.12%)
Mar 04, 2004 2.835 2.859 2.817 2.849 44,481 +0.01(+0.38%)
Mar 03, 2004 2.838 2.842 2.824 2.838 70,381 +0.01(+0.50%)
Mar 02, 2004 2.827 2.827 2.813 2.824 59,683 +0.01(+0.38%)
Mar 01, 2004 2.838 2.838 2.813 2.813 50,956 +0.00(+0.00%)
Feb 27, 2004 2.859 2.870 2.813 2.813 83,050 -0.04(-1.49%)
Feb 26, 2004 2.856 2.859 2.835 2.856 39,132 +0.00(+0.12%)
Feb 25, 2004 2.842 2.856 2.803 2.852 44,481 +0.01(+0.50%)
Feb 24, 2004 2.792 2.838 2.778 2.838 107,824 +0.07(+2.57%)
Feb 23, 2004 2.852 2.852 2.760 2.767 156,528 -0.05(-1.89%)
Feb 20, 2004 2.891 2.891 2.817 2.820 88,399 -0.08(-2.70%)
Feb 19, 2004 2.902 2.902 2.877 2.898 97,971 +0.02(+0.74%)
Feb 18, 2004 2.906 2.906 2.863 2.877 83,331 -0.01(-0.49%)
Feb 17, 2004 2.877 2.902 2.877 2.891 77,701 +0.03(+1.12%)
Feb 13, 2004 2.895 2.895 2.849 2.859 107,543 -0.02(-0.62%)
Feb 12, 2004 2.906 2.906 2.877 2.877 71,507 -0.02(-0.61%)
Feb 11, 2004 2.874 2.895 2.870 2.895 61,935 +0.01(+0.49%)
Feb 10, 2004 2.870 2.891 2.870 2.881 86,710 +0.00(+0.12%)
Feb 09, 2004 2.867 2.877 2.842 2.877 101,349 +0.01(+0.50%)
Feb 06, 2004 2.845 2.863 2.827 2.863 59,402 +0.04(+1.26%)
Feb 05, 2004 2.842 2.863 2.827 2.827 97,126 +0.00(+0.13%)
Feb 04, 2004 2.824 2.845 2.824 2.824 62,498 +0.01(+0.25%)
Feb 03, 2004 2.845 2.849 2.813 2.817 67,003 -0.00(-0.13%)
Feb 02, 2004 2.838 2.842 2.820 2.820 90,933 +0.01(+0.25%)
Jan 30, 2004 2.827 2.835 2.806 2.813 50,393 +0.00(+0.00%)
Jan 29, 2004 2.845 2.856 2.799 2.813 106,135 -0.02(-0.88%)
Jan 28, 2004 2.870 2.870 2.827 2.838 59,965 +0.00(+0.13%)
Jan 27, 2004 2.898 2.898 2.835 2.835 107,261 -0.05(-1.72%)
Jan 26, 2004 2.898 2.902 2.870 2.884 58,276 +0.01(+0.25%)
Jan 23, 2004 2.884 2.902 2.867 2.877 135,977 +0.01(+0.37%)
Jan 22, 2004 2.884 2.888 2.856 2.867 65,595 +0.01(+0.25%)
Jan 21, 2004 2.888 2.888 2.842 2.859 101,349 -0.01(-0.37%)
Jan 20, 2004 2.891 2.909 2.859 2.870 111,766 -0.01(-0.49%)
Jan 16, 2004 2.888 2.888 2.842 2.884 75,449 +0.03(+1.12%)
Jan 15, 2004 2.856 2.888 2.845 2.852 137,385 +0.00(+0.12%)
Jan 14, 2004 2.838 2.852 2.813 2.849 144,141 +0.04(+1.39%)
Jan 13, 2004 2.820 2.824 2.810 2.810 54,616 +0.00(+0.00%)
Jan 12, 2004 2.831 2.831 2.806 2.810 82,487 +0.01(+0.25%)
Jan 09, 2004 2.824 2.824 2.803 2.803 62,217 -0.01(-0.38%)
Jan 08, 2004 2.817 2.824 2.806 2.813 68,692 -0.00(-0.13%)
Jan 07, 2004 2.824 2.831 2.788 2.817 120,775 +0.02(+0.89%)
Jan 06, 2004 2.803 2.813 2.781 2.792 135,696 +0.00(+0.13%)
Jan 05, 2004 2.810 2.813 2.781 2.788 77,982 -0.01(-0.25%)
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.