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, 2013 3.578 3.600 3.551 3.551 66,333 -0.05(-1.47%)
May 30, 2013 3.569 3.635 3.569 3.604 134,563 +0.04(+1.12%)
May 29, 2013 3.582 3.611 3.560 3.564 254,064 -0.06(-1.59%)
May 28, 2013 3.644 3.662 3.617 3.622 86,940 -0.02(-0.49%)
May 24, 2013 3.631 3.662 3.626 3.639 90,434 -0.01(-0.24%)
May 23, 2013 3.675 3.675 3.639 3.648 135,860 -0.03(-0.79%)
May 22, 2013 3.684 3.706 3.670 3.677 105,519 -0.01(-0.18%)
May 21, 2013 3.666 3.693 3.666 3.684 63,240 +0.01(+0.36%)
May 20, 2013 3.653 3.693 3.653 3.671 60,071 +0.01(+0.24%)
May 17, 2013 3.658 3.671 3.658 3.662 61,036 -0.01(-0.24%)
May 16, 2013 3.644 3.675 3.644 3.671 61,393 +0.00(+0.12%)
May 15, 2013 3.658 3.671 3.644 3.666 105,333 -0.00(-0.12%)
May 13, 2013 3.666 3.671 3.644 3.671 42,165 +0.01(+0.36%)
May 10, 2013 3.631 3.658 3.631 3.658 53,868 +0.01(+0.36%)
May 09, 2013 3.618 3.644 3.618 3.644 245,264 +0.01(+0.24%)
May 08, 2013 3.627 3.640 3.627 3.636 107,455 +0.00(+0.12%)
May 07, 2013 3.618 3.636 3.614 3.631 86,528 +0.02(+0.61%)
May 06, 2013 3.605 3.614 3.601 3.609 141,691 +0.00(+0.12%)
May 03, 2013 3.601 3.631 3.596 3.605 233,679 +0.01(+0.37%)
May 02, 2013 3.605 3.614 3.592 3.592 290,006 +0.00(+0.00%)
May 01, 2013 3.574 3.596 3.574 3.592 110,733 -0.00(-0.12%)
Apr 30, 2013 3.605 3.605 3.583 3.596 179,187 -0.01(-0.24%)
Apr 29, 2013 3.614 3.614 3.592 3.605 91,580 +0.01(+0.37%)
Apr 26, 2013 3.565 3.596 3.592 3.592 109,507 +0.00(+0.00%)
Apr 25, 2013 3.574 3.601 3.574 3.592 145,055 +0.01(+0.25%)
Apr 24, 2013 3.579 3.587 3.562 3.583 116,349 +0.00(+0.12%)
Apr 23, 2013 3.557 3.579 3.543 3.579 167,226 +0.04(+1.24%)
Apr 22, 2013 3.521 3.557 3.521 3.535 95,945 +0.01(+0.24%)
Apr 19, 2013 3.517 3.535 3.517 3.526 72,539 +0.01(+0.25%)
Apr 18, 2013 3.539 3.539 3.513 3.517 63,637 -0.01(-0.37%)
Apr 17, 2013 3.531 3.548 3.517 3.531 118,588 -0.03(-0.74%)
Apr 16, 2013 3.557 3.557 3.531 3.557 83,068 +0.03(+0.74%)
Apr 15, 2013 3.539 3.552 3.531 3.531 67,733 -0.02(-0.62%)
Apr 12, 2013 3.557 3.570 3.544 3.552 101,125 -0.03(-0.73%)
Apr 11, 2013 3.552 3.582 3.548 3.579 123,852 +0.01(+0.37%)
Apr 10, 2013 3.539 3.570 3.539 3.566 117,139 +0.00(+0.00%)
Apr 09, 2013 3.522 3.566 3.522 3.566 103,959 +0.03(+0.99%)
Apr 08, 2013 3.517 3.539 3.513 3.531 49,287 -0.00(-0.12%)
Apr 05, 2013 3.504 3.544 3.487 3.535 81,280 +0.01(+0.25%)
Apr 04, 2013 3.517 3.544 3.517 3.526 71,602 -0.01(-0.25%)
Apr 03, 2013 3.548 3.552 3.535 3.535 64,011 -0.02(-0.49%)
Apr 02, 2013 3.544 3.566 3.544 3.552 96,304 +0.00(+0.00%)
Apr 01, 2013 3.557 3.579 3.552 3.552 76,453 -0.03(-0.98%)
Mar 28, 2013 3.574 3.587 3.552 3.587 274,379 +0.02(+0.61%)
Mar 27, 2013 3.544 3.566 3.535 3.566 53,474 -0.00(-0.12%)
Mar 26, 2013 3.544 3.574 3.544 3.570 67,138 +0.03(+0.74%)
Mar 25, 2013 3.566 3.570 3.544 3.544 74,990 -0.04(-1.10%)
Mar 22, 2013 3.566 3.583 3.557 3.583 143,521 +0.02(+0.61%)
Mar 21, 2013 3.552 3.574 3.548 3.561 178,764 +0.01(+0.37%)
Mar 20, 2013 3.552 3.552 3.531 3.548 64,782 +0.00(+0.11%)
Mar 19, 2013 3.505 3.544 3.505 3.544 126,687 +0.03(+0.74%)
Mar 18, 2013 3.488 3.531 3.488 3.518 137,572 -0.00(-0.12%)
Mar 15, 2013 3.509 3.525 3.505 3.522 127,737 -0.01(-0.25%)
Mar 14, 2013 3.535 3.553 3.522 3.531 115,612 -0.01(-0.37%)
Mar 13, 2013 3.535 3.549 3.527 3.544 117,471 -0.01(-0.25%)
Mar 12, 2013 3.553 3.562 3.535 3.553 85,652 -0.01(-0.37%)
Mar 11, 2013 3.540 3.578 3.531 3.566 150,906 +0.03(+0.74%)
Mar 08, 2013 3.518 3.549 3.518 3.540 163,635 +0.01(+0.25%)
Mar 07, 2013 3.531 3.553 3.527 3.531 125,941 -0.00(-0.12%)
Mar 06, 2013 3.527 3.553 3.514 3.535 141,694 -0.01(-0.36%)
Mar 05, 2013 3.518 3.562 3.514 3.548 153,874 +0.01(+0.36%)
Mar 04, 2013 3.505 3.549 3.505 3.535 192,333 +0.01(+0.25%)
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.