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, 2017 4.602 4.623 4.602 4.607 35,381 -0.01(-0.23%)
Feb 27, 2017 4.597 4.631 4.597 4.618 60,174 +0.02(+0.35%)
Feb 24, 2017 4.613 4.629 4.597 4.602 34,783 -0.02(-0.35%)
Feb 23, 2017 4.639 4.650 4.618 4.618 23,441 -0.01(-0.21%)
Feb 22, 2017 4.607 4.671 4.602 4.628 40,648 +0.02(+0.45%)
Feb 21, 2017 4.607 4.629 4.607 4.607 53,828 +0.02(+0.36%)
Feb 17, 2017 4.591 4.591 4.591 0 -0.03(-0.57%)
Feb 16, 2017 4.601 4.623 4.601 4.617 62,557 -0.01(-0.11%)
Feb 15, 2017 4.607 4.628 4.564 4.623 60,780 +0.01(+0.11%)
Feb 14, 2017 4.623 4.628 4.596 4.617 46,848 +0.02(+0.46%)
Feb 13, 2017 4.612 4.654 4.596 4.596 99,746 -0.03(-0.57%)
Feb 10, 2017 4.580 4.623 4.580 4.623 53,688 +0.04(+0.92%)
Feb 09, 2017 4.554 4.580 4.538 4.580 64,045 +0.04(+0.93%)
Feb 08, 2017 4.501 4.542 4.496 4.538 104,284 +0.03(+0.71%)
Feb 07, 2017 4.506 4.511 4.493 4.506 69,357 +0.01(+0.12%)
Feb 06, 2017 4.469 4.511 4.469 4.501 61,282 +0.01(+0.24%)
Feb 03, 2017 4.474 4.500 4.459 4.490 167,134 +0.02(+0.35%)
Feb 02, 2017 4.448 4.490 4.443 4.474 61,037 +0.02(+0.36%)
Feb 01, 2017 4.459 4.480 4.440 4.459 68,900 +0.01(+0.12%)
Jan 31, 2017 4.443 4.453 4.411 4.453 81,276 +0.01(+0.12%)
Jan 30, 2017 4.474 4.490 4.416 4.448 57,437 -0.04(-0.94%)
Jan 27, 2017 4.453 4.501 4.453 4.490 71,848 +0.02(+0.35%)
Jan 26, 2017 4.432 4.474 4.432 4.474 87,861 +0.04(+0.84%)
Jan 25, 2017 4.411 4.442 4.395 4.437 58,179 +0.05(+1.09%)
Jan 24, 2017 4.390 4.406 4.358 4.390 55,167 -0.01(-0.12%)
Jan 23, 2017 4.384 4.400 4.379 4.395 18,822 +0.03(+0.73%)
Jan 20, 2017 4.368 4.379 4.342 4.363 93,519 -0.00(-0.11%)
Jan 19, 2017 4.368 4.373 4.357 4.368 38,340 -0.01(-0.12%)
Jan 18, 2017 4.357 4.373 4.357 4.373 20,790 +0.02(+0.36%)
Jan 17, 2017 4.389 4.389 4.357 4.357 27,852 -0.04(-0.96%)
Jan 13, 2017 4.400 4.400 4.400 0 +0.02(+0.36%)
Jan 12, 2017 4.352 4.384 4.352 4.384 37,271 +0.01(+0.24%)
Jan 11, 2017 4.373 4.379 4.373 4.373 31,072 +0.00(+0.00%)
Jan 10, 2017 4.363 4.378 4.363 4.373 25,956 +0.00(+0.00%)
Jan 09, 2017 4.357 4.389 4.357 4.373 37,068 +0.01(+0.12%)
Jan 06, 2017 4.421 4.421 4.352 4.368 26,890 -0.03(-0.72%)
Jan 05, 2017 4.342 4.510 4.342 4.400 52,466 +0.05(+1.21%)
Jan 04, 2017 4.315 4.347 4.315 4.347 81,061 +0.04(+0.98%)
Jan 03, 2017 4.347 4.347 4.294 4.305 34,281 -0.02(-0.49%)
Dec 30, 2016 4.326 4.326 4.326 0 +0.00(+0.00%)
Dec 29, 2016 4.331 4.357 4.315 4.326 19,600 -0.02(-0.36%)
Dec 28, 2016 4.299 4.352 4.299 4.342 29,048 +0.04(+0.98%)
Dec 27, 2016 4.299 4.306 4.289 4.299 44,078 -0.01(-0.12%)
Dec 23, 2016 4.305 4.305 4.305 0 -0.01(-0.24%)
Dec 22, 2016 4.284 4.325 4.284 4.315 37,170 +0.05(+1.24%)
Dec 21, 2016 4.273 4.289 4.215 4.263 73,469 -0.03(-0.73%)
Dec 20, 2016 4.309 4.320 4.267 4.294 35,608 -0.02(-0.37%)
Dec 19, 2016 4.294 4.309 4.288 4.309 13,576 +0.02(+0.49%)
Dec 16, 2016 4.236 4.341 4.236 4.288 57,355 +0.04(+0.99%)
Dec 15, 2016 4.225 4.252 4.225 4.246 28,075 +0.01(+0.25%)
Dec 14, 2016 4.246 4.257 4.231 4.236 75,647 -0.01(-0.12%)
Dec 13, 2016 4.236 4.252 4.225 4.241 243,137 +0.02(+0.37%)
Dec 12, 2016 4.252 4.252 4.225 4.225 37,656 -0.01(-0.25%)
Dec 09, 2016 4.194 4.238 4.194 4.236 90,489 +0.03(+0.62%)
Dec 08, 2016 4.173 4.210 4.173 4.210 69,143 +0.02(+0.38%)
Dec 07, 2016 4.178 4.215 4.178 4.194 248,738 +0.02(+0.38%)
Dec 06, 2016 4.183 4.189 4.162 4.178 143,712 +0.02(+0.38%)
Dec 05, 2016 4.162 4.173 4.152 4.162 52,528 -0.02(-0.38%)
Dec 02, 2016 4.147 4.178 4.147 4.178 77,049 +0.02(+0.51%)
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.