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 (%)
Feb 29, 2024 6.629 6.629 6.571 6.580 56,679 +0.05(+0.74%)
Feb 28, 2024 6.435 6.610 6.432 6.532 64,320 +0.06(+0.90%)
Feb 27, 2024 6.678 6.678 6.473 6.473 160,906 -0.29(-4.31%)
Feb 26, 2024 6.308 6.765 6.308 6.765 849,879 +0.44(+6.91%)
Feb 23, 2024 6.318 6.346 6.318 6.328 49,374 -0.01(-0.15%)
Feb 22, 2024 6.318 6.337 6.318 6.337 31,391 +0.03(+0.46%)
Feb 21, 2024 6.299 6.357 6.299 6.308 57,854 -0.01(-0.23%)
Feb 20, 2024 6.367 6.367 6.308 6.323 46,668 -0.02(-0.38%)
Feb 16, 2024 6.405 6.405 6.337 6.347 44,528 -0.02(-0.27%)
Feb 15, 2024 6.326 6.384 6.316 6.364 73,857 +0.06(+0.92%)
Feb 14, 2024 6.297 6.355 6.297 6.307 49,616 +0.02(+0.31%)
Feb 13, 2024 6.336 6.336 6.278 6.287 89,128 -0.07(-1.06%)
Feb 12, 2024 6.307 6.384 6.307 6.355 87,010 +0.04(+0.61%)
Feb 09, 2024 6.297 6.316 6.287 6.316 36,268 +0.02(+0.31%)
Feb 08, 2024 6.307 6.307 6.277 6.297 40,858 +0.00(+0.00%)
Feb 07, 2024 6.268 6.316 6.259 6.297 43,214 +0.05(+0.77%)
Feb 06, 2024 6.210 6.249 6.206 6.249 28,293 +0.04(+0.62%)
Feb 05, 2024 6.278 6.278 6.172 6.210 84,173 -0.02(-0.31%)
Feb 02, 2024 6.259 6.259 6.191 6.230 192,043 +0.03(+0.47%)
Feb 01, 2024 6.153 6.201 6.153 6.201 78,972 +0.05(+0.78%)
Jan 31, 2024 6.181 6.181 6.133 6.153 60,311 -0.01(-0.16%)
Jan 30, 2024 6.124 6.172 6.124 6.162 49,776 +0.01(+0.16%)
Jan 29, 2024 6.114 6.156 6.104 6.153 149,001 +0.04(+0.63%)
Jan 26, 2024 6.104 6.124 6.095 6.114 28,933 +0.01(+0.16%)
Jan 25, 2024 6.124 6.124 6.090 6.104 33,370 +0.01(+0.16%)
Jan 24, 2024 6.104 6.148 6.066 6.095 89,313 -0.01(-0.16%)
Jan 23, 2024 6.095 6.133 6.085 6.104 68,996 -0.04(-0.68%)
Jan 22, 2024 6.133 6.172 6.133 6.146 75,287 +0.01(+0.21%)
Jan 19, 2024 6.162 6.172 6.114 6.133 67,942 -0.02(-0.28%)
Jan 18, 2024 6.150 6.179 6.134 6.150 95,896 +0.02(+0.31%)
Jan 17, 2024 6.103 6.150 6.103 6.131 61,060 -0.01(-0.16%)
Jan 16, 2024 6.198 6.198 6.112 6.141 113,367 -0.02(-0.31%)
Jan 12, 2024 6.141 6.179 6.122 6.160 35,099 +0.01(+0.16%)
Jan 11, 2024 6.150 6.160 6.112 6.150 47,983 +0.00(+0.00%)
Jan 10, 2024 6.170 6.179 6.131 6.150 82,417 +0.01(+0.16%)
Jan 09, 2024 6.141 6.170 6.122 6.141 71,765 -0.02(-0.31%)
Jan 08, 2024 6.093 6.170 6.093 6.160 94,326 +0.04(+0.62%)
Jan 05, 2024 6.112 6.131 6.084 6.122 60,203 +0.01(+0.16%)
Jan 04, 2024 6.074 6.122 6.074 6.112 52,591 +0.04(+0.63%)
Jan 03, 2024 6.093 6.093 6.046 6.074 38,336 +0.00(+0.00%)
Jan 02, 2024 6.112 6.131 6.055 6.074 125,219 -0.05(-0.78%)
Dec 29, 2023 6.141 6.141 6.084 6.122 77,739 +0.01(+0.16%)
Dec 28, 2023 6.103 6.145 6.086 6.112 69,491 +0.01(+0.16%)
Dec 27, 2023 6.074 6.141 6.069 6.103 141,421 +0.02(+0.31%)
Dec 26, 2023 6.055 6.103 6.055 6.084 86,102 +0.04(+0.63%)
Dec 22, 2023 6.103 6.198 6.046 6.046 158,763 -0.06(-0.94%)
Dec 21, 2023 6.179 6.236 6.103 6.103 62,595 -0.07(-1.08%)
Dec 20, 2023 6.189 6.246 6.170 6.170 49,913 -0.05(-0.77%)
Dec 19, 2023 6.236 6.255 6.215 6.217 59,860 -0.06(-0.91%)
Dec 18, 2023 6.255 6.274 6.217 6.274 50,375 +0.01(+0.16%)
Dec 15, 2023 6.283 6.293 6.198 6.265 91,302 +0.00(+0.00%)
Dec 14, 2023 6.227 6.317 6.201 6.265 65,830 +0.04(+0.61%)
Dec 13, 2023 6.076 6.227 6.047 6.227 108,658 +0.19(+3.13%)
Dec 12, 2023 5.981 6.057 5.981 6.038 92,348 -0.02(-0.31%)
Dec 11, 2023 6.198 6.198 6.019 6.057 88,277 -0.13(-2.14%)
Dec 08, 2023 6.198 6.256 6.151 6.189 60,093 -0.02(-0.30%)
Dec 07, 2023 6.198 6.227 6.151 6.208 30,981 +0.05(+0.77%)
Dec 06, 2023 6.189 6.217 6.142 6.161 106,861 -0.02(-0.31%)
Dec 05, 2023 6.142 6.179 6.076 6.179 82,294 +0.11(+1.87%)
Dec 04, 2023 6.038 6.066 6.027 6.066 51,701 +0.03(+0.47%)
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.