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

High Income Securities Fund (NY: PCF )

6.690 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.201 5.207 5.157 5.179 36,371 -0.02(-0.32%)
May 30, 2018 5.162 5.196 5.157 5.196 88,707 +0.04(+0.87%)
May 29, 2018 5.140 5.179 5.134 5.151 61,230 -0.01(-0.11%)
May 25, 2018 5.157 5.157 5.157 0 -0.01(-0.22%)
May 24, 2018 5.179 5.179 5.168 5.168 43,766 -0.01(-0.11%)
May 23, 2018 5.151 5.184 5.151 5.173 70,478 +0.00(+0.09%)
May 22, 2018 5.180 5.180 5.152 5.169 41,391 +0.01(+0.11%)
May 21, 2018 5.174 5.174 5.146 5.163 38,001 +0.01(+0.11%)
May 18, 2018 5.169 5.169 5.130 5.158 51,736 +0.00(+0.00%)
May 17, 2018 5.158 5.208 5.124 5.158 45,933 +0.01(+0.11%)
May 16, 2018 5.130 5.163 5.130 5.152 54,157 +0.02(+0.43%)
May 15, 2018 5.119 5.135 5.063 5.130 37,638 +0.02(+0.33%)
May 14, 2018 5.135 5.152 5.113 5.113 27,282 -0.01(-0.22%)
May 11, 2018 5.146 5.146 5.114 5.124 8,873 +0.00(+0.00%)
May 10, 2018 5.141 5.141 5.111 5.124 13,854 +0.01(+0.22%)
May 09, 2018 5.085 5.124 5.085 5.113 26,663 +0.03(+0.66%)
May 08, 2018 5.141 5.141 5.063 5.080 29,866 -0.04(-0.76%)
May 07, 2018 5.091 5.119 5.085 5.119 19,769 +0.04(+0.88%)
May 04, 2018 5.052 5.074 5.041 5.074 70,278 +0.02(+0.44%)
May 03, 2018 5.091 5.091 5.018 5.052 32,023 -0.03(-0.66%)
May 02, 2018 5.041 5.085 5.041 5.085 32,756 +0.03(+0.66%)
May 01, 2018 5.063 5.063 5.041 5.052 16,571 -0.01(-0.11%)
Apr 30, 2018 5.063 5.063 5.035 5.057 17,067 -0.01(-0.11%)
Apr 27, 2018 5.069 5.069 5.044 5.063 20,851 +0.03(+0.66%)
Apr 26, 2018 5.035 5.069 5.017 5.030 31,297 +0.03(+0.67%)
Apr 25, 2018 4.991 5.007 4.985 4.996 74,424 -0.03(-0.55%)
Apr 24, 2018 5.069 5.080 5.024 5.024 41,605 -0.04(-0.88%)
Apr 23, 2018 5.107 5.113 5.063 5.069 24,120 -0.05(-0.89%)
Apr 20, 2018 5.131 5.131 5.076 5.114 14,462 +0.01(+0.22%)
Apr 19, 2018 5.131 5.131 5.103 5.103 66,869 -0.03(-0.54%)
Apr 18, 2018 5.120 5.158 5.087 5.131 18,865 +0.03(+0.54%)
Apr 17, 2018 5.092 5.156 5.059 5.103 77,791 +0.06(+1.21%)
Apr 16, 2018 5.042 5.053 5.003 5.042 27,158 +0.01(+0.11%)
Apr 13, 2018 5.047 5.047 5.031 5.036 27,833 +0.01(+0.11%)
Apr 12, 2018 5.031 5.042 5.025 5.031 38,037 -0.01(-0.22%)
Apr 11, 2018 5.047 5.053 5.031 5.042 43,640 +0.00(+0.05%)
Apr 10, 2018 5.031 5.040 5.025 5.039 59,733 +0.02(+0.50%)
Apr 09, 2018 4.992 5.020 4.989 5.014 26,776 +0.00(+0.00%)
Apr 06, 2018 5.003 5.020 5.003 5.014 71,569 -0.01(-0.22%)
Apr 05, 2018 5.025 5.025 5.002 5.025 23,983 +0.01(+0.22%)
Apr 04, 2018 4.998 5.024 4.973 5.014 52,132 -0.01(-0.22%)
Apr 03, 2018 4.970 5.047 4.964 5.025 35,556 +0.04(+0.89%)
Apr 02, 2018 4.970 4.986 4.970 4.981 49,970 -0.03(-0.66%)
Mar 29, 2018 5.014 5.014 5.014 0 +0.03(+0.67%)
Mar 28, 2018 4.964 4.998 4.964 4.981 24,283 +0.00(+0.00%)
Mar 27, 2018 4.964 4.998 4.964 4.981 57,524 -0.03(-0.55%)
Mar 26, 2018 5.014 5.014 4.965 5.009 79,862 -0.01(-0.22%)
Mar 23, 2018 5.031 5.081 5.020 5.020 22,112 -0.01(-0.11%)
Mar 22, 2018 5.042 5.081 5.025 5.025 61,927 -0.03(-0.68%)
Mar 21, 2018 5.065 5.115 5.048 5.059 22,141 -0.01(-0.22%)
Mar 20, 2018 5.059 5.137 5.049 5.071 30,789 +0.01(+0.22%)
Mar 19, 2018 5.065 5.065 5.035 5.059 36,359 -0.01(-0.11%)
Mar 16, 2018 5.071 5.082 5.054 5.065 53,438 -0.03(-0.54%)
Mar 15, 2018 5.098 5.105 5.071 5.093 15,486 -0.01(-0.11%)
Mar 14, 2018 5.137 5.142 5.098 5.098 38,077 -0.01(-0.11%)
Mar 13, 2018 5.098 5.124 5.093 5.104 29,764 +0.00(+0.00%)
Mar 12, 2018 5.093 5.104 5.073 5.104 23,137 +0.02(+0.33%)
Mar 09, 2018 5.004 5.087 5.004 5.087 62,107 +0.08(+1.66%)
Mar 08, 2018 5.004 5.006 4.983 5.004 30,794 +0.02(+0.33%)
Mar 07, 2018 4.988 4.932 4.988 29,425 +0.03(+0.56%)
Mar 06, 2018 4.938 4.960 4.916 4.960 37,922 +0.04(+0.90%)
Mar 05, 2018 4.860 4.921 4.860 4.916 109,780 +0.01(+0.11%)
Mar 02, 2018 4.883 4.920 4.883 4.910 100,003 -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.