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

High Income Securities Fund (NY: PCF )

6.705 +0.025 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2018 5.250 5.255 5.205 5.227 36,035 -0.02(-0.32%)
May 30, 2018 5.210 5.244 5.205 5.244 87,886 +0.05(+0.87%)
May 29, 2018 5.188 5.227 5.182 5.199 60,663 -0.01(-0.11%)
May 25, 2018 5.205 5.205 5.205 0 -0.01(-0.22%)
May 24, 2018 5.227 5.227 5.216 5.216 43,361 -0.01(-0.11%)
May 23, 2018 5.199 5.233 5.199 5.222 69,826 +0.00(+0.09%)
May 22, 2018 5.228 5.228 5.200 5.217 41,008 +0.01(+0.11%)
May 21, 2018 5.223 5.223 5.195 5.211 37,649 +0.01(+0.11%)
May 18, 2018 5.217 5.217 5.178 5.206 51,258 +0.00(+0.00%)
May 17, 2018 5.206 5.256 5.172 5.206 45,508 +0.01(+0.11%)
May 16, 2018 5.178 5.211 5.178 5.200 53,656 +0.02(+0.43%)
May 15, 2018 5.166 5.183 5.110 5.178 37,290 +0.02(+0.33%)
May 14, 2018 5.183 5.200 5.161 5.161 27,029 -0.01(-0.22%)
May 11, 2018 5.194 5.194 5.162 5.172 8,791 +0.00(+0.00%)
May 10, 2018 5.189 5.189 5.159 5.172 13,725 +0.01(+0.22%)
May 09, 2018 5.133 5.172 5.133 5.161 26,417 +0.03(+0.66%)
May 08, 2018 5.189 5.189 5.110 5.127 29,590 -0.04(-0.76%)
May 07, 2018 5.138 5.166 5.133 5.166 19,586 +0.04(+0.88%)
May 04, 2018 5.099 5.121 5.088 5.121 69,628 +0.02(+0.44%)
May 03, 2018 5.138 5.138 5.065 5.099 31,727 -0.03(-0.66%)
May 02, 2018 5.088 5.133 5.088 5.133 32,453 +0.03(+0.66%)
May 01, 2018 5.110 5.110 5.088 5.099 16,418 -0.01(-0.11%)
Apr 30, 2018 5.110 5.110 5.082 5.105 16,909 -0.01(-0.11%)
Apr 27, 2018 5.116 5.116 5.091 5.110 20,658 +0.03(+0.66%)
Apr 26, 2018 5.082 5.116 5.064 5.077 31,007 +0.03(+0.67%)
Apr 25, 2018 5.037 5.054 5.032 5.043 73,736 -0.03(-0.55%)
Apr 24, 2018 5.116 5.127 5.071 5.071 41,220 -0.04(-0.88%)
Apr 23, 2018 5.155 5.161 5.110 5.116 23,897 -0.05(-0.89%)
Apr 20, 2018 5.179 5.179 5.123 5.162 14,329 +0.01(+0.22%)
Apr 19, 2018 5.179 5.179 5.151 5.151 66,250 -0.03(-0.54%)
Apr 18, 2018 5.167 5.207 5.134 5.179 18,690 +0.03(+0.54%)
Apr 17, 2018 5.139 5.205 5.106 5.151 77,071 +0.06(+1.21%)
Apr 16, 2018 5.089 5.100 5.050 5.089 26,907 +0.01(+0.11%)
Apr 13, 2018 5.095 5.095 5.078 5.083 27,575 +0.01(+0.11%)
Apr 12, 2018 5.078 5.089 5.072 5.078 37,685 -0.01(-0.22%)
Apr 11, 2018 5.095 5.100 5.078 5.089 43,237 +0.00(+0.06%)
Apr 10, 2018 5.078 5.087 5.072 5.086 59,180 +0.03(+0.50%)
Apr 09, 2018 5.039 5.067 5.035 5.061 26,528 +0.00(+0.00%)
Apr 06, 2018 5.050 5.067 5.050 5.061 70,907 -0.01(-0.22%)
Apr 05, 2018 5.072 5.072 5.049 5.072 23,761 +0.01(+0.22%)
Apr 04, 2018 5.044 5.071 5.019 5.061 51,650 -0.01(-0.22%)
Apr 03, 2018 5.016 5.095 5.011 5.072 35,227 +0.04(+0.89%)
Apr 02, 2018 5.016 5.033 5.016 5.027 49,508 -0.03(-0.66%)
Mar 29, 2018 5.061 5.061 5.061 0 +0.03(+0.67%)
Mar 28, 2018 5.011 5.044 5.011 5.027 24,058 +0.00(+0.00%)
Mar 27, 2018 5.011 5.044 5.011 5.027 56,992 -0.03(-0.55%)
Mar 26, 2018 5.061 5.061 5.011 5.055 79,123 -0.01(-0.22%)
Mar 23, 2018 5.078 5.128 5.067 5.067 21,907 -0.01(-0.11%)
Mar 22, 2018 5.089 5.128 5.072 5.072 61,354 -0.03(-0.68%)
Mar 21, 2018 5.112 5.163 5.096 5.107 21,936 -0.01(-0.22%)
Mar 20, 2018 5.107 5.185 5.096 5.118 30,504 +0.01(+0.22%)
Mar 19, 2018 5.112 5.112 5.082 5.107 36,023 -0.01(-0.11%)
Mar 16, 2018 5.118 5.129 5.101 5.112 52,944 -0.03(-0.54%)
Mar 15, 2018 5.146 5.152 5.118 5.140 15,342 -0.01(-0.11%)
Mar 14, 2018 5.185 5.190 5.146 5.146 37,725 -0.01(-0.11%)
Mar 13, 2018 5.146 5.172 5.140 5.151 29,488 +0.00(+0.00%)
Mar 12, 2018 5.140 5.151 5.121 5.151 22,923 +0.02(+0.33%)
Mar 09, 2018 5.051 5.135 5.051 5.135 61,532 +0.08(+1.66%)
Mar 08, 2018 5.051 5.053 5.029 5.051 30,510 +0.02(+0.33%)
Mar 07, 2018 5.034 4.978 5.034 29,153 +0.03(+0.56%)
Mar 06, 2018 4.984 5.006 4.962 5.006 37,571 +0.04(+0.90%)
Mar 05, 2018 4.906 4.967 4.906 4.962 108,764 +0.01(+0.11%)
Mar 02, 2018 4.928 4.966 4.928 4.956 99,078 -0.03(-0.67%)
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.