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 (%)
Sep 30, 2019 5.068 5.068 5.002 5.044 48,465 +0.01(+0.12%)
Sep 27, 2019 5.050 5.050 5.038 5.038 13,802 -0.03(-0.59%)
Sep 26, 2019 5.032 5.085 5.032 5.068 22,644 +0.03(+0.59%)
Sep 25, 2019 5.044 5.050 5.014 5.038 61,163 -0.00(-0.03%)
Sep 24, 2019 5.038 5.062 5.038 5.040 45,327 +0.01(+0.15%)
Sep 23, 2019 4.967 5.044 4.967 5.032 44,051 +0.04(+0.83%)
Sep 20, 2019 5.027 5.038 4.937 4.990 65,982 -0.01(-0.24%)
Sep 19, 2019 4.996 5.026 4.996 5.002 32,008 +0.01(+0.24%)
Sep 18, 2019 4.931 5.103 4.913 4.990 95,082 +0.05(+1.06%)
Sep 17, 2019 4.938 4.968 4.938 4.938 13,746 -0.01(-0.24%)
Sep 16, 2019 4.926 4.962 4.926 4.950 14,879 +0.01(+0.24%)
Sep 13, 2019 4.938 4.959 4.938 4.938 26,579 +0.00(+0.00%)
Sep 12, 2019 4.910 4.948 4.910 4.938 9,277 +0.01(+0.24%)
Sep 11, 2019 4.891 4.938 4.891 4.926 38,411 +0.02(+0.48%)
Sep 10, 2019 4.891 4.903 4.879 4.903 21,886 +0.00(+0.00%)
Sep 09, 2019 4.891 4.909 4.885 4.903 36,907 +0.01(+0.24%)
Sep 06, 2019 4.873 4.897 4.873 4.891 46,894 +0.01(+0.12%)
Sep 05, 2019 4.885 4.903 4.867 4.885 39,425 +0.00(+0.00%)
Sep 04, 2019 4.861 4.885 4.850 4.885 28,668 +0.03(+0.61%)
Sep 03, 2019 4.867 4.897 4.855 4.855 51,082 -0.01(-0.24%)
Aug 30, 2019 4.873 4.891 4.844 4.867 29,795 +0.00(+0.00%)
Aug 29, 2019 4.861 4.891 4.844 4.867 53,260 +0.02(+0.49%)
Aug 28, 2019 4.855 4.882 4.820 4.844 27,239 -0.02(-0.36%)
Aug 27, 2019 4.850 4.873 4.844 4.861 36,156 +0.01(+0.12%)
Aug 26, 2019 4.861 4.882 4.855 4.855 25,776 +0.00(+0.00%)
Aug 23, 2019 4.938 4.938 4.855 4.855 6,771 -0.08(-1.67%)
Aug 22, 2019 4.938 4.956 4.903 4.938 21,933 +0.01(+0.12%)
Aug 21, 2019 4.885 4.932 4.879 4.932 26,831 +0.04(+0.72%)
Aug 20, 2019 4.877 4.900 4.873 4.897 22,148 +0.01(+0.12%)
Aug 19, 2019 4.879 4.909 4.879 4.891 29,699 -0.01(-0.12%)
Aug 16, 2019 4.861 4.897 4.861 4.897 36,229 +0.02(+0.48%)
Aug 15, 2019 4.879 4.896 4.873 4.873 30,386 +0.01(+0.12%)
Aug 14, 2019 4.932 4.950 4.861 4.867 70,993 -0.06(-1.22%)
Aug 13, 2019 4.886 4.933 4.886 4.928 25,945 +0.02(+0.36%)
Aug 12, 2019 4.916 4.939 4.910 4.910 29,335 -0.03(-0.59%)
Aug 09, 2019 4.916 4.945 4.916 4.939 19,921 +0.01(+0.12%)
Aug 08, 2019 4.922 4.986 4.922 4.933 27,341 -0.02(-0.36%)
Aug 07, 2019 4.919 4.957 4.907 4.951 15,686 +0.00(+0.00%)
Aug 06, 2019 4.958 4.958 4.939 4.951 16,209 +0.02(+0.36%)
Aug 05, 2019 4.957 5.004 4.925 4.933 10,571 -0.06(-1.29%)
Aug 02, 2019 4.992 5.012 4.975 4.998 19,410 +0.01(+0.12%)
Aug 01, 2019 4.922 4.992 4.910 4.992 87,305 +0.06(+1.31%)
Jul 31, 2019 4.922 4.951 4.892 4.928 33,263 -0.01(-0.24%)
Jul 30, 2019 4.904 4.939 4.892 4.939 73,680 +0.01(+0.24%)
Jul 29, 2019 4.945 4.957 4.910 4.928 56,379 -0.01(-0.12%)
Jul 26, 2019 4.922 4.945 4.922 4.933 39,842 +0.00(+0.00%)
Jul 25, 2019 4.910 4.939 4.908 4.933 76,213 -0.01(-0.12%)
Jul 24, 2019 4.933 4.939 4.898 4.939 52,020 +0.01(+0.24%)
Jul 23, 2019 4.939 4.957 4.910 4.928 79,355 -0.01(-0.12%)
Jul 22, 2019 4.881 4.980 4.881 4.933 146,868 +0.08(+1.57%)
Jul 19, 2019 4.845 4.863 4.845 4.857 58,572 +0.01(+0.24%)
Jul 18, 2019 4.839 4.857 4.839 4.845 27,460 +0.00(+0.00%)
Jul 17, 2019 4.839 4.845 4.834 4.845 37,086 +0.01(+0.12%)
Jul 16, 2019 4.839 4.851 4.834 4.839 64,388 -0.01(-0.24%)
Jul 15, 2019 4.839 4.851 4.828 4.851 59,561 +0.02(+0.49%)
Jul 12, 2019 4.839 4.857 4.828 4.828 52,272 -0.01(-0.12%)
Jul 11, 2019 4.839 4.871 4.834 4.834 48,187 -0.02(-0.36%)
Jul 10, 2019 4.845 4.857 4.839 4.851 32,197 +0.01(+0.24%)
Jul 09, 2019 4.834 4.839 4.828 4.839 34,877 +0.01(+0.24%)
Jul 08, 2019 4.834 4.845 4.828 4.828 50,467 -0.01(-0.12%)
Jul 05, 2019 4.828 4.839 4.828 4.834 26,391 -0.00(-0.05%)
Jul 03, 2019 4.839 4.851 4.834 4.836 11,067 -0.00(-0.07%)
Jul 02, 2019 4.834 4.856 4.828 4.839 16,507 +0.00(+0.00%)
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.