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

High Income Securities Fund (NY: PCF )

6.430 +0.010 (+0.16%)
Streaming Delayed Price Updated: 9:36 AM EST, Dec 5, 2023 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 (%)
Dec 04, 2023 6.390 6.420 6.379 6.420 48,852 +0.03(+0.47%)
Dec 01, 2023 6.300 6.400 6.300 6.390 49,945 +0.05(+0.79%)
Nov 30, 2023 6.310 6.360 6.270 6.340 52,203 +0.09(+1.44%)
Nov 29, 2023 6.230 6.300 6.230 6.250 42,533 +0.02(+0.32%)
Nov 28, 2023 6.220 6.270 6.215 6.230 37,263 +0.01(+0.16%)
Nov 27, 2023 6.250 6.280 6.220 6.220 66,990 -0.04(-0.64%)
Nov 24, 2023 6.230 6.270 6.230 6.260 9,398 +0.03(+0.48%)
Nov 22, 2023 6.200 6.247 6.200 6.230 19,392 +0.03(+0.48%)
Nov 21, 2023 6.220 6.280 6.200 6.200 35,403 -0.05(-0.80%)
Nov 20, 2023 6.230 6.280 6.230 6.250 48,960 +0.02(+0.32%)
Nov 17, 2023 6.280 6.300 6.220 6.230 39,983 -0.04(-0.63%)
Nov 16, 2023 6.309 6.309 6.251 6.270 19,671 +0.00(+0.00%)
Nov 15, 2023 6.230 6.309 6.224 6.270 30,057 +0.02(+0.32%)
Nov 14, 2023 6.171 6.319 6.171 6.250 38,477 +0.13(+2.10%)
Nov 13, 2023 6.131 6.171 6.121 6.121 28,391 -0.05(-0.80%)
Nov 10, 2023 6.171 6.171 6.121 6.171 38,444 +0.07(+1.14%)
Nov 09, 2023 6.151 6.161 6.081 6.101 56,047 -0.01(-0.16%)
Nov 08, 2023 6.101 6.190 6.092 6.111 61,310 -0.02(-0.32%)
Nov 07, 2023 6.072 6.190 6.022 6.131 63,440 +0.07(+1.14%)
Nov 06, 2023 6.111 6.111 6.033 6.062 52,913 +0.00(+0.00%)
Nov 03, 2023 6.022 6.074 6.002 6.062 96,614 +0.10(+1.66%)
Nov 02, 2023 5.893 5.963 5.893 5.963 75,293 +0.11(+1.86%)
Nov 01, 2023 5.873 5.913 5.794 5.854 88,722 +0.10(+1.72%)
Oct 31, 2023 5.804 5.804 5.735 5.755 52,322 +0.03(+0.52%)
Oct 30, 2023 5.665 5.735 5.665 5.725 29,495 +0.06(+1.05%)
Oct 27, 2023 5.685 5.705 5.656 5.665 46,329 -0.01(-0.17%)
Oct 26, 2023 5.715 5.715 5.665 5.675 33,105 +0.00(+0.00%)
Oct 25, 2023 5.735 5.750 5.675 5.675 42,059 -0.09(-1.55%)
Oct 24, 2023 5.725 5.794 5.725 5.764 45,950 +0.04(+0.69%)
Oct 23, 2023 5.774 5.774 5.725 5.725 128,322 -0.07(-1.20%)
Oct 20, 2023 5.824 5.854 5.794 5.794 39,459 -0.05(-0.85%)
Oct 19, 2023 5.844 5.941 5.834 5.844 69,410 -0.07(-1.17%)
Oct 18, 2023 5.962 5.962 5.883 5.913 84,528 -0.01(-0.25%)
Oct 17, 2023 5.932 5.962 5.893 5.927 66,214 +0.00(+0.08%)
Oct 16, 2023 5.942 5.976 5.922 5.922 78,620 +0.01(+0.17%)
Oct 13, 2023 5.952 5.971 5.904 5.913 62,527 -0.01(-0.17%)
Oct 12, 2023 5.971 5.968 5.918 5.922 39,570 -0.03(-0.49%)
Oct 11, 2023 5.981 6.021 5.922 5.952 80,691 -0.04(-0.74%)
Oct 10, 2023 5.922 6.011 5.922 5.996 40,918 +0.05(+0.91%)
Oct 09, 2023 5.854 5.952 5.731 5.942 43,801 +0.04(+0.66%)
Oct 06, 2023 5.844 5.928 5.844 5.903 34,505 +0.02(+0.33%)
Oct 05, 2023 5.883 5.942 5.883 5.883 57,183 -0.01(-0.17%)
Oct 04, 2023 5.922 5.939 5.883 5.893 43,315 -0.01(-0.17%)
Oct 03, 2023 5.962 5.976 5.893 5.903 37,381 -0.05(-0.82%)
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.