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

High Income Securities Fund (NY: PCF )

6.780 +0.030 (+0.44%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 11, 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, 2007 3.090 3.090 3.062 3.062 168,916 -0.01(-0.35%)
Feb 27, 2007 3.108 3.108 3.073 3.073 92,340 -0.04(-1.14%)
Feb 26, 2007 3.108 3.119 3.094 3.108 110,077 +0.01(+0.34%)
Feb 23, 2007 3.087 3.097 3.087 3.097 53,490 +0.01(+0.35%)
Feb 22, 2007 3.090 3.097 3.080 3.087 158,499 +0.00(+0.00%)
Feb 21, 2007 3.083 3.090 3.083 3.087 119,367 -0.02(-0.57%)
Feb 20, 2007 3.094 3.108 3.076 3.104 167,790 +0.02(+0.58%)
Feb 16, 2007 3.094 3.101 3.076 3.087 89,244 -0.01(-0.46%)
Feb 15, 2007 3.080 3.112 3.065 3.101 240,987 +0.04(+1.28%)
Feb 14, 2007 3.051 3.062 3.041 3.062 155,402 +0.01(+0.35%)
Feb 13, 2007 3.051 3.051 3.030 3.051 293,914 +0.00(+0.12%)
Feb 12, 2007 3.073 3.076 3.037 3.048 140,214 -0.01(-0.46%)
Feb 09, 2007 3.058 3.069 3.058 3.062 96,282 +0.00(+0.12%)
Feb 08, 2007 3.069 3.073 3.041 3.058 98,252 -0.01(-0.35%)
Feb 07, 2007 3.087 3.090 3.055 3.069 123,590 +0.00(+0.00%)
Feb 06, 2007 3.069 3.090 3.065 3.069 139,355 -0.01(-0.23%)
Feb 05, 2007 3.065 3.087 3.065 3.076 110,358 -0.01(-0.23%)
Feb 02, 2007 3.073 3.083 3.055 3.083 122,464 +0.00(+0.12%)
Feb 01, 2007 3.058 3.080 3.058 3.080 74,604 +0.02(+0.58%)
Jan 31, 2007 3.044 3.073 3.041 3.062 166,100 +0.01(+0.47%)
Jan 30, 2007 3.030 3.051 3.030 3.048 101,068 +0.01(+0.35%)
Jan 29, 2007 3.051 3.055 3.019 3.037 214,523 -0.01(-0.47%)
Jan 26, 2007 3.048 3.055 3.037 3.051 81,361 -0.01(-0.35%)
Jan 25, 2007 3.044 3.083 3.041 3.062 128,376 -0.00(-0.12%)
Jan 24, 2007 3.048 3.065 3.037 3.065 96,000 +0.02(+0.82%)
Jan 23, 2007 3.069 3.069 3.023 3.041 107,261 -0.01(-0.23%)
Jan 22, 2007 3.055 3.058 3.029 3.048 71,226 -0.01(-0.23%)
Jan 19, 2007 3.055 3.069 3.037 3.055 134,569 -0.01(-0.23%)
Jan 18, 2007 3.069 3.080 3.048 3.062 86,991 -0.01(-0.23%)
Jan 17, 2007 3.069 3.069 3.041 3.069 66,440 +0.00(+0.00%)
Jan 16, 2007 3.037 3.069 3.037 3.069 115,144 +0.02(+0.58%)
Jan 12, 2007 3.065 3.065 3.033 3.051 60,246 -0.01(-0.46%)
Jan 11, 2007 3.062 3.065 3.033 3.065 53,208 +0.01(+0.35%)
Jan 10, 2007 3.048 3.055 3.026 3.055 78,827 +0.01(+0.35%)
Jan 09, 2007 3.033 3.044 3.012 3.044 78,827 +0.02(+0.70%)
Jan 08, 2007 3.037 3.037 3.005 3.023 62,498 -0.01(-0.35%)
Jan 05, 2007 3.041 3.041 2.994 3.033 72,070 -0.00(-0.12%)
Jan 04, 2007 3.033 3.037 3.009 3.037 91,777 +0.02(+0.71%)
Jan 03, 2007 3.037 3.044 3.005 3.016 123,308 -0.03(-1.05%)
Dec 29, 2006 3.048 3.048 3.023 3.048 62,498 +0.01(+0.23%)
Dec 28, 2006 3.037 3.041 3.023 3.041 44,762 +0.01(+0.23%)
Dec 27, 2006 3.030 3.033 3.016 3.033 68,692 +0.01(+0.35%)
Dec 26, 2006 3.009 3.044 3.001 3.023 131,473 -0.01(-0.35%)
Dec 22, 2006 3.030 3.033 2.970 3.033 87,273 +0.00(+0.00%)
Dec 21, 2006 3.012 3.033 2.994 3.033 124,153 +0.02(+0.83%)
Dec 20, 2006 3.016 3.026 2.994 3.009 81,924 -0.00(-0.12%)
Dec 19, 2006 2.984 3.012 2.984 3.012 71,789 +0.01(+0.47%)
Dec 18, 2006 3.005 3.016 2.984 2.998 79,953 +0.00(+0.12%)
Dec 15, 2006 3.023 3.037 2.977 2.994 132,317 -0.02(-0.71%)
Dec 14, 2006 3.023 3.023 3.003 3.016 76,012 +0.00(+0.12%)
Dec 13, 2006 3.001 3.016 2.980 3.012 177,643 +0.01(+0.47%)
Dec 12, 2006 2.984 2.998 2.973 2.998 90,088 +0.02(+0.60%)
Dec 11, 2006 3.001 3.001 2.970 2.980 51,519 -0.02(-0.59%)
Dec 08, 2006 2.959 2.998 2.959 2.998 106,698 +0.00(+0.12%)
Dec 07, 2006 2.966 2.994 2.952 2.994 117,678 +0.04(+1.20%)
Dec 06, 2006 2.973 2.973 2.945 2.959 130,910 +0.01(+0.48%)
Dec 05, 2006 2.980 2.994 2.916 2.945 373,586 -0.02(-0.72%)
Dec 04, 2006 2.991 2.994 2.941 2.966 79,390 -0.02(-0.60%)
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.