Indicators

High Income Securities Fund (NY: PCF )

6.835 +0.005 (+0.07%)

Streaming Delayed Price Updated: 10:18 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.611	2.611	2.568	2.604	31,529	+0.01(+0.27%)
May 27, 2004	2.565	2.597	2.565	2.597	16,609	+0.01(+0.41%)
May 26, 2004	2.565	2.590	2.565	2.586	41,664	+0.05(+1.96%)
May 25, 2004	2.533	2.550	2.533	2.536	88,958	-0.02(-0.83%)
May 24, 2004	2.558	2.558	2.533	2.558	38,567	+0.00(+0.00%)
May 21, 2004	2.558	2.561	2.540	2.558	17,735	+0.03(+1.12%)
May 20, 2004	2.554	2.565	2.515	2.529	26,743	-0.01(-0.42%)
May 19, 2004	2.558	2.558	2.540	2.540	23,647	+0.01(+0.28%)
May 18, 2004	2.536	2.572	2.533	2.533	76,571	-0.00(-0.14%)
May 17, 2004	2.533	2.540	2.519	2.536	21,958	+0.02(+0.85%)
May 14, 2004	2.501	2.519	2.501	2.515	38,004	+0.02(+0.71%)
May 13, 2004	2.504	2.529	2.494	2.497	91,492	-0.01(-0.43%)
May 12, 2004	2.476	2.533	2.476	2.508	69,815	+0.01(+0.57%)
May 11, 2004	2.437	2.522	2.437	2.494	81,920	+0.02(+1.01%)
May 10, 2004	2.529	2.550	2.423	2.469	154,832	-0.02(-1.00%)
May 07, 2004	2.600	2.600	2.487	2.494	166,656	-0.10(-3.97%)
May 06, 2004	2.625	2.636	2.597	2.597	72,630	-0.02(-0.95%)
May 05, 2004	2.671	2.671	2.622	2.622	54,332	-0.01(-0.54%)
May 04, 2004	2.671	2.671	2.611	2.636	76,008	+0.01(+0.54%)

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.