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

High Income Securities Fund (NY: PCF )

6.830 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 6, 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 (%)
Jul 31, 2009 2.323 2.344 2.302 2.344 128,809 +0.03(+1.38%)
Jul 30, 2009 2.330 2.344 2.312 2.312 195,424 -0.02(-0.76%)
Jul 29, 2009 2.327 2.330 2.284 2.330 117,554 +0.01(+0.31%)
Jul 28, 2009 2.334 2.344 2.291 2.323 89,871 -0.01(-0.46%)
Jul 27, 2009 2.351 2.359 2.291 2.334 140,149 +0.02(+1.08%)
Jul 24, 2009 2.291 2.337 2.259 2.309 138,759 +0.03(+1.25%)
Jul 23, 2009 2.280 2.401 2.265 2.280 104,640 +0.01(+0.63%)
Jul 22, 2009 2.295 2.298 2.256 2.266 83,210 -0.04(-1.85%)
Jul 21, 2009 2.316 2.344 2.277 2.309 55,460 +0.02(+0.93%)
Jul 20, 2009 2.302 2.366 2.270 2.288 87,647 +0.01(+0.31%)
Jul 17, 2009 2.305 2.327 2.238 2.280 119,474 -0.01(-0.31%)
Jul 16, 2009 2.256 2.288 2.234 2.288 80,975 +0.07(+3.09%)
Jul 15, 2009 2.288 2.288 2.216 2.219 59,551 -0.02(-0.84%)
Jul 14, 2009 2.273 2.277 2.206 2.238 78,081 -0.01(-0.32%)
Jul 13, 2009 2.231 2.248 2.202 2.245 86,271 +0.06(+2.60%)
Jul 10, 2009 2.167 2.202 2.153 2.188 117,005 +0.06(+2.84%)
Jul 09, 2009 2.202 2.202 2.128 2.128 179,262 -0.01(-0.33%)
Jul 08, 2009 2.177 2.177 2.131 2.135 64,939 -0.06(-2.91%)
Jul 07, 2009 2.174 2.199 2.163 2.199 65,984 -0.02(-1.12%)
Jul 06, 2009 2.216 2.256 2.188 2.224 54,391 +0.01(+0.32%)
Jul 02, 2009 2.174 2.256 2.174 2.216 76,178 -0.01(-0.64%)
Jul 01, 2009 2.220 2.231 2.206 2.231 94,021 +0.03(+1.45%)
Jun 30, 2009 2.209 2.209 2.185 2.199 79,714 -0.02(-0.96%)
Jun 29, 2009 2.213 2.220 2.185 2.220 68,475 +0.02(+0.81%)
Jun 26, 2009 2.170 2.216 2.160 2.202 55,381 +0.04(+1.97%)
Jun 25, 2009 2.160 2.170 2.149 2.160 52,724 +0.01(+0.33%)
Jun 24, 2009 2.170 2.174 2.138 2.153 84,725 +0.02(+1.17%)
Jun 23, 2009 2.138 2.162 2.124 2.128 74,033 +0.00(+0.17%)
Jun 22, 2009 2.149 2.174 2.113 2.124 78,332 -0.07(-3.08%)
Jun 19, 2009 2.167 2.216 2.167 2.192 57,955 -0.00(-0.16%)
Jun 18, 2009 2.185 2.209 2.167 2.195 56,333 +0.02(+0.82%)
Jun 17, 2009 2.156 2.185 2.135 2.177 50,294 +0.02(+1.15%)
Jun 16, 2009 2.163 2.185 2.135 2.153 93,174 +0.01(+0.66%)
Jun 15, 2009 2.181 2.188 2.135 2.138 71,178 -0.05(-2.27%)
Jun 12, 2009 2.181 2.213 2.153 2.188 129,381 +0.00(+0.16%)
Jun 11, 2009 2.121 2.185 2.121 2.185 196,398 +0.05(+2.16%)
Jun 10, 2009 2.195 2.195 2.131 2.138 160,737 -0.04(-1.63%)
Jun 09, 2009 2.167 2.174 2.138 2.174 46,865 +0.04(+1.66%)
Jun 08, 2009 2.177 2.202 2.128 2.138 144,372 -0.02(-0.99%)
Jun 05, 2009 2.163 2.202 2.138 2.160 83,847 +0.01(+0.33%)
Jun 04, 2009 2.185 2.185 2.131 2.153 131,484 -0.01(-0.66%)
Jun 03, 2009 2.149 2.195 2.131 2.167 191,694 -0.01(-0.49%)
Jun 02, 2009 2.160 2.220 2.152 2.177 121,532 +0.03(+1.49%)
Jun 01, 2009 2.181 2.220 2.131 2.145 163,733 -0.01(-0.33%)
May 29, 2009 2.138 2.153 2.121 2.153 239,444 +0.00(+0.00%)
May 28, 2009 2.135 2.156 2.103 2.153 196,308 +0.02(+0.83%)
May 27, 2009 2.135 2.145 2.096 2.135 199,073 +0.00(+0.17%)
May 26, 2009 2.192 2.192 2.114 2.131 106,524 -0.06(-2.91%)
May 22, 2009 2.192 2.238 2.156 2.195 58,414 +0.05(+2.32%)
May 21, 2009 2.209 2.224 2.121 2.145 96,651 -0.02(-0.82%)
May 20, 2009 2.142 2.184 2.138 2.163 48,889 +0.02(+0.99%)
May 19, 2009 2.170 2.170 2.106 2.142 113,066 +0.01(+0.50%)
May 18, 2009 2.089 2.131 2.089 2.131 93,058 +0.08(+3.99%)
May 15, 2009 2.082 2.128 2.050 2.050 107,658 -0.02(-1.20%)
May 14, 2009 2.078 2.094 2.039 2.074 160,363 -0.01(-0.51%)
May 13, 2009 2.121 2.121 2.085 2.085 73,109 -0.04(-1.84%)
May 12, 2009 2.092 2.124 2.074 2.124 92,870 +0.03(+1.35%)
May 11, 2009 2.057 2.110 2.053 2.096 153,252 +0.04(+1.73%)
May 08, 2009 2.067 2.089 2.042 2.060 123,334 -0.00(-0.00%)
May 07, 2009 2.110 2.124 2.042 2.060 144,735 -0.01(-0.51%)
May 06, 2009 2.121 2.121 2.064 2.071 102,256 -0.05(-2.18%)
May 05, 2009 2.117 2.131 2.057 2.117 114,344 +0.05(+2.41%)
May 04, 2009 2.103 2.106 2.050 2.067 123,013 +0.00(+0.17%)
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.