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 (%)
Feb 28, 2006 2.785 2.799 2.767 2.792 120,212 +0.01(+0.26%)
Feb 27, 2006 2.774 2.796 2.774 2.785 69,255 +0.00(+0.13%)
Feb 24, 2006 2.767 2.795 2.767 2.781 88,399 -0.01(-0.38%)
Feb 23, 2006 2.788 2.792 2.771 2.792 80,798 +0.01(+0.26%)
Feb 22, 2006 2.788 2.788 2.749 2.785 114,299 +0.00(+0.00%)
Feb 21, 2006 2.778 2.788 2.778 2.785 81,642 +0.00(+0.00%)
Feb 17, 2006 2.774 2.785 2.756 2.785 95,156 +0.01(+0.26%)
Feb 16, 2006 2.771 2.785 2.755 2.778 89,525 +0.00(+0.13%)
Feb 15, 2006 2.785 2.785 2.753 2.774 101,912 -0.00(-0.13%)
Feb 14, 2006 2.771 2.785 2.748 2.778 47,578 +0.01(+0.26%)
Feb 13, 2006 2.732 2.771 2.730 2.771 123,590 +0.04(+1.43%)
Feb 10, 2006 2.764 2.767 2.732 2.732 61,372 -0.04(-1.28%)
Feb 09, 2006 2.749 2.767 2.732 2.767 98,252 +0.03(+1.17%)
Feb 08, 2006 2.746 2.749 2.724 2.735 97,971 -0.01(-0.26%)
Feb 07, 2006 2.714 2.749 2.714 2.742 65,032 +0.00(+0.00%)
Feb 06, 2006 2.742 2.746 2.721 2.742 57,713 +0.00(+0.00%)
Feb 03, 2006 2.721 2.742 2.717 2.742 75,167 +0.01(+0.26%)
Feb 02, 2006 2.749 2.756 2.717 2.735 103,320 +0.00(+0.00%)
Feb 01, 2006 2.735 2.749 2.721 2.735 95,719 +0.01(+0.52%)
Jan 31, 2006 2.756 2.756 2.710 2.721 177,361 -0.02(-0.91%)
Jan 30, 2006 2.749 2.767 2.746 2.746 98,252 -0.01(-0.26%)
Jan 27, 2006 2.771 2.771 2.742 2.753 172,012 -0.01(-0.51%)
Jan 26, 2006 2.742 2.767 2.742 2.767 78,827 +0.03(+1.04%)
Jan 25, 2006 2.753 2.771 2.739 2.739 137,948 -0.02(-0.64%)
Jan 24, 2006 2.756 2.771 2.746 2.756 101,912 -0.01(-0.51%)
Jan 23, 2006 2.753 2.771 2.753 2.771 51,519 +0.01(+0.39%)
Jan 20, 2006 2.764 2.767 2.749 2.760 89,525 -0.01(-0.26%)
Jan 19, 2006 2.746 2.767 2.746 2.767 55,179 +0.01(+0.39%)
Jan 18, 2006 2.764 2.771 2.746 2.756 65,877 +0.00(+0.13%)
Jan 17, 2006 2.764 2.771 2.742 2.753 108,387 +0.00(+0.13%)
Jan 13, 2006 2.735 2.764 2.730 2.749 99,379 +0.00(+0.00%)
Jan 12, 2006 2.760 2.771 2.739 2.749 66,440 -0.01(-0.39%)
Jan 11, 2006 2.753 2.785 2.746 2.760 70,663 -0.02(-0.64%)
Jan 10, 2006 2.764 2.778 2.746 2.778 51,519 +0.04(+1.30%)
Jan 09, 2006 2.771 2.771 2.740 2.742 61,091 -0.02(-0.90%)
Jan 06, 2006 2.774 2.774 2.735 2.767 45,325 +0.02(+0.91%)
Jan 05, 2006 2.735 2.803 2.735 2.742 71,789 +0.02(+0.65%)
Jan 04, 2006 2.671 2.728 2.671 2.724 51,800 +0.05(+1.86%)
Jan 03, 2006 2.675 2.696 2.657 2.675 84,176 -0.01(-0.53%)
Dec 30, 2005 2.675 2.689 2.656 2.689 65,595 +0.02(+0.93%)
Dec 29, 2005 2.682 2.683 2.639 2.664 68,692 -0.01(-0.29%)
Dec 28, 2005 2.682 2.688 2.653 2.672 96,000 +0.01(+0.42%)
Dec 27, 2005 2.668 2.689 2.650 2.660 93,185 -0.02(-0.66%)
Dec 23, 2005 2.714 2.739 2.675 2.678 92,622 +0.00(+0.00%)
Dec 22, 2005 2.685 2.700 2.664 2.678 94,030 -0.02(-0.92%)
Dec 21, 2005 2.682 2.714 2.682 2.703 108,669 -0.01(-0.26%)
Dec 20, 2005 2.685 2.710 2.664 2.710 79,672 +0.01(+0.39%)
Dec 19, 2005 2.692 2.721 2.682 2.700 124,434 -0.04(-1.55%)
Dec 16, 2005 2.717 2.749 2.684 2.742 85,584 +0.04(+1.31%)
Dec 15, 2005 2.657 2.707 2.650 2.707 62,498 +0.05(+2.01%)
Dec 14, 2005 2.625 2.661 2.625 2.653 76,575 +0.02(+0.67%)
Dec 13, 2005 2.643 2.664 2.614 2.636 216,494 +0.01(+0.27%)
Dec 12, 2005 2.650 2.668 2.629 2.629 97,689 -0.02(-0.94%)
Dec 09, 2005 2.660 2.678 2.636 2.653 73,760 -0.02(-0.93%)
Dec 08, 2005 2.682 2.696 2.632 2.678 67,848 -0.00(-0.13%)
Dec 07, 2005 2.685 2.707 2.653 2.682 59,683 -0.02(-0.66%)
Dec 06, 2005 2.675 2.700 2.675 2.700 83,331 +0.03(+1.06%)
Dec 05, 2005 2.700 2.700 2.636 2.671 109,513 -0.04(-1.44%)
Dec 02, 2005 2.703 2.721 2.685 2.710 79,953 +0.00(+0.13%)
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.