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

High Income Securities Fund (NY: PCF )

6.840 +0.060 (+0.88%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 12, 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 (%)
Jun 30, 2016 4.020 4.048 3.942 3.953 65,840 -0.05(-1.29%)
Jun 29, 2016 3.963 4.051 3.953 4.004 50,718 +0.07(+1.70%)
Jun 28, 2016 3.896 3.953 3.896 3.937 44,429 +0.07(+1.73%)
Jun 27, 2016 3.901 3.906 3.866 3.870 46,800 -0.03(-0.79%)
Jun 24, 2016 3.912 4.004 3.891 3.901 87,223 -0.07(-1.69%)
Jun 23, 2016 3.973 4.004 3.968 3.968 85,007 +0.03(+0.65%)
Jun 22, 2016 3.963 4.004 3.937 3.942 69,208 -0.02(-0.38%)
Jun 21, 2016 3.963 3.968 3.952 3.957 25,350 +0.01(+0.26%)
Jun 20, 2016 3.932 3.963 3.932 3.947 43,024 +0.04(+0.92%)
Jun 17, 2016 3.947 3.952 3.901 3.911 56,445 -0.03(-0.78%)
Jun 16, 2016 3.957 3.957 3.937 3.942 26,256 -0.03(-0.65%)
Jun 15, 2016 3.968 3.973 3.942 3.968 36,271 +0.00(+0.00%)
Jun 14, 2016 3.983 3.983 3.952 3.968 15,145 -0.01(-0.13%)
Jun 13, 2016 3.993 3.999 3.973 3.973 16,257 -0.01(-0.26%)
Jun 10, 2016 4.009 4.019 3.983 3.983 27,545 -0.03(-0.64%)
Jun 09, 2016 3.993 4.014 3.993 4.009 43,523 +0.01(+0.26%)
Jun 08, 2016 4.009 4.029 3.993 3.999 23,446 +0.02(+0.39%)
Jun 07, 2016 3.993 4.014 3.978 3.983 46,780 +0.00(+0.00%)
Jun 06, 2016 3.968 3.983 3.963 3.983 35,917 +0.03(+0.72%)
Jun 03, 2016 3.932 3.957 3.932 3.955 61,109 +0.02(+0.58%)
Jun 02, 2016 3.947 3.973 3.922 3.932 41,354 -0.01(-0.13%)
Jun 01, 2016 3.947 3.973 3.932 3.937 33,723 +0.02(+0.39%)
May 31, 2016 3.916 3.978 3.916 3.922 51,645 +0.01(+0.13%)
May 27, 2016 3.942 3.916 3.916 3.916 35,067 -0.01(-0.26%)
May 26, 2016 3.927 3.967 3.927 3.927 89,501 +0.02(+0.52%)
May 25, 2016 3.896 3.942 3.896 3.906 43,955 +0.03(+0.66%)
May 24, 2016 3.916 3.916 3.875 3.880 47,655 -0.02(-0.40%)
May 23, 2016 3.880 3.906 3.875 3.896 68,055 +0.02(+0.53%)
May 20, 2016 3.850 3.891 3.839 3.875 50,435 +0.04(+0.95%)
May 19, 2016 3.849 3.849 3.813 3.839 67,731 -0.02(-0.40%)
May 18, 2016 3.834 3.865 3.824 3.854 91,774 +0.03(+0.80%)
May 17, 2016 3.844 3.857 3.808 3.824 136,623 -0.02(-0.53%)
May 16, 2016 3.824 3.846 3.824 3.844 51,976 +0.02(+0.53%)
May 13, 2016 3.859 3.865 3.818 3.824 43,356 -0.02(-0.53%)
May 12, 2016 3.844 3.864 3.824 3.844 52,594 +0.01(+0.13%)
May 11, 2016 3.808 3.844 3.808 3.839 43,491 +0.03(+0.67%)
May 10, 2016 3.813 3.829 3.808 3.813 79,009 +0.01(+0.27%)
May 09, 2016 3.808 3.809 3.798 3.803 81,515 -0.01(-0.13%)
May 06, 2016 3.793 3.808 3.788 3.808 25,333 +0.01(+0.27%)
May 05, 2016 3.824 3.824 3.793 3.798 56,371 -0.01(-0.13%)
May 04, 2016 3.818 3.818 3.793 3.803 23,682 -0.01(-0.27%)
May 03, 2016 3.803 3.813 3.793 3.813 26,724 +0.01(+0.13%)
May 02, 2016 3.829 3.829 3.808 3.808 28,389 +0.00(+0.00%)
Apr 29, 2016 3.829 3.844 3.788 3.808 61,057 -0.01(-0.13%)
Apr 28, 2016 3.813 3.859 3.808 3.813 61,194 -0.01(-0.27%)
Apr 27, 2016 3.803 3.834 3.803 3.824 106,061 +0.03(+0.67%)
Apr 26, 2016 3.798 3.865 3.793 3.798 98,574 +0.00(+0.00%)
Apr 25, 2016 3.798 3.803 3.783 3.798 83,387 +0.01(+0.28%)
Apr 22, 2016 3.813 3.818 3.787 3.787 137,971 -0.03(-0.82%)
Apr 21, 2016 3.854 3.926 3.818 3.818 100,286 -0.03(-0.66%)
Apr 20, 2016 3.880 3.885 3.834 3.844 36,635 -0.01(-0.25%)
Apr 19, 2016 3.879 3.884 3.823 3.854 60,409 -0.02(-0.53%)
Apr 18, 2016 3.803 3.879 3.803 3.874 49,095 +0.09(+2.29%)
Apr 15, 2016 3.818 3.859 3.777 3.788 97,379 -0.02(-0.40%)
Apr 14, 2016 3.783 3.839 3.752 3.803 67,198 +0.04(+1.08%)
Apr 13, 2016 3.732 3.767 3.716 3.762 111,663 +0.03(+0.68%)
Apr 12, 2016 3.711 3.737 3.711 3.737 107,955 +0.03(+0.69%)
Apr 11, 2016 3.701 3.727 3.701 3.711 47,081 +0.02(+0.41%)
Apr 08, 2016 3.721 3.727 3.696 3.696 36,282 +0.02(+0.55%)
Apr 07, 2016 3.701 3.711 3.676 3.676 77,500 -0.03(-0.82%)
Apr 06, 2016 3.686 3.711 3.655 3.706 80,433 +0.02(+0.41%)
Apr 05, 2016 3.681 3.701 3.681 3.691 59,513 -0.02(-0.41%)
Apr 04, 2016 3.701 3.711 3.696 3.706 39,507 +0.00(+0.00%)
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.