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

High Income Securities Fund (NY: PCF )

6.775 +0.025 (+0.37%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 11, 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 (%)
Sep 29, 2017 4.823 4.861 4.823 4.861 46,326 +0.05(+1.02%)
Sep 28, 2017 4.839 4.839 4.812 4.812 154,524 +0.01(+0.23%)
Sep 27, 2017 4.807 4.816 4.801 4.801 147,892 -0.01(-0.11%)
Sep 26, 2017 4.807 4.828 4.796 4.807 73,323 +0.01(+0.11%)
Sep 25, 2017 4.823 4.834 4.801 4.801 79,795 -0.03(-0.68%)
Sep 22, 2017 4.812 4.834 4.811 4.834 38,868 +0.01(+0.23%)
Sep 21, 2017 4.812 4.823 4.795 4.823 70,639 +0.02(+0.33%)
Sep 20, 2017 4.797 4.824 4.797 4.807 47,527 +0.01(+0.21%)
Sep 19, 2017 4.802 4.808 4.791 4.797 162,684 -0.01(-0.11%)
Sep 18, 2017 4.775 4.824 4.775 4.802 124,430 +0.04(+0.80%)
Sep 15, 2017 4.786 4.791 4.764 4.764 172,674 -0.03(-0.57%)
Sep 14, 2017 4.748 4.791 4.732 4.791 97,311 +0.04(+0.91%)
Sep 13, 2017 4.753 4.764 4.748 4.748 83,493 -0.01(-0.11%)
Sep 12, 2017 4.748 4.775 4.748 4.753 121,325 +0.01(+0.11%)
Sep 11, 2017 4.753 4.770 4.745 4.748 102,216 +0.02(+0.46%)
Sep 08, 2017 4.748 4.748 4.721 4.726 149,599 +0.00(+0.00%)
Sep 07, 2017 4.732 4.732 4.715 4.726 87,417 +0.02(+0.35%)
Sep 06, 2017 4.710 4.737 4.699 4.710 143,947 +0.00(+0.00%)
Sep 05, 2017 4.775 4.775 4.710 4.710 99,101 -0.08(-1.70%)
Sep 01, 2017 4.759 4.791 4.737 4.791 104,105 +0.03(+0.68%)
Aug 31, 2017 4.737 4.759 4.732 4.759 88,985 +0.03(+0.57%)
Aug 30, 2017 4.753 4.770 4.732 4.732 59,148 -0.03(-0.57%)
Aug 29, 2017 4.753 4.759 4.742 4.759 25,917 -0.01(-0.11%)
Aug 28, 2017 4.802 4.802 4.732 4.764 35,769 +0.02(+0.34%)
Aug 25, 2017 4.721 4.759 4.721 4.748 58,203 +0.03(+0.57%)
Aug 24, 2017 4.748 4.770 4.721 4.721 63,239 -0.03(-0.57%)
Aug 23, 2017 4.737 4.759 4.737 4.748 39,532 +0.01(+0.23%)
Aug 22, 2017 4.748 4.748 4.726 4.737 25,460 +0.03(+0.67%)
Aug 21, 2017 4.727 4.743 4.705 4.705 24,587 -0.02(-0.40%)
Aug 18, 2017 4.722 4.727 4.711 4.724 24,981 +0.01(+0.29%)
Aug 17, 2017 4.754 4.765 4.711 4.711 39,323 -0.03(-0.57%)
Aug 16, 2017 4.738 4.781 4.738 4.738 63,002 +0.01(+0.23%)
Aug 15, 2017 4.738 4.759 4.727 4.727 79,016 -0.02(-0.34%)
Aug 14, 2017 4.781 4.781 4.738 4.743 26,752 +0.00(+0.00%)
Aug 11, 2017 4.678 4.749 4.678 4.743 39,994 +0.08(+1.62%)
Aug 10, 2017 4.781 4.781 4.668 4.668 49,163 -0.09(-1.93%)
Aug 09, 2017 4.797 4.797 4.759 4.759 40,016 -0.03(-0.68%)
Aug 08, 2017 4.808 4.819 4.787 4.792 15,235 -0.03(-0.56%)
Aug 07, 2017 4.808 4.819 4.787 4.819 33,804 +0.04(+0.79%)
Aug 04, 2017 4.808 4.814 4.781 4.781 20,519 -0.02(-0.45%)
Aug 03, 2017 4.824 4.824 4.803 4.803 23,734 -0.03(-0.56%)
Aug 02, 2017 4.862 4.862 4.803 4.830 71,829 -0.01(-0.11%)
Aug 01, 2017 4.862 4.862 4.814 4.835 73,260 -0.01(-0.11%)
Jul 31, 2017 4.851 4.851 4.825 4.841 29,523 -0.01(-0.11%)
Jul 28, 2017 4.824 4.851 4.824 4.846 24,160 +0.02(+0.45%)
Jul 27, 2017 4.841 4.846 4.820 4.824 56,437 -0.02(-0.45%)
Jul 26, 2017 4.814 4.846 4.814 4.846 45,861 +0.04(+0.79%)
Jul 25, 2017 4.808 4.819 4.797 4.808 16,817 +0.01(+0.23%)
Jul 24, 2017 4.819 4.824 4.790 4.797 18,433 -0.03(-0.67%)
Jul 21, 2017 4.808 4.830 4.797 4.830 16,548 +0.02(+0.45%)
Jul 20, 2017 4.830 4.797 4.808 19,713 +0.00(+0.01%)
Jul 19, 2017 4.775 4.810 4.775 4.808 20,011 +0.04(+0.90%)
Jul 18, 2017 4.775 4.797 4.765 4.765 18,841 -0.02(-0.45%)
Jul 17, 2017 4.797 4.797 4.770 4.786 29,878 +0.02(+0.45%)
Jul 14, 2017 4.743 4.765 4.743 4.765 29,453 +0.02(+0.34%)
Jul 13, 2017 4.765 4.781 4.743 4.748 15,891 -0.01(-0.11%)
Jul 12, 2017 4.770 4.770 4.748 4.754 21,769 +0.02(+0.46%)
Jul 11, 2017 4.743 4.759 4.721 4.732 41,730 -0.02(-0.46%)
Jul 10, 2017 4.711 4.754 4.711 4.754 27,066 +0.04(+0.92%)
Jul 07, 2017 4.694 4.732 4.689 4.711 112,648 +0.01(+0.23%)
Jul 06, 2017 4.732 4.743 4.700 4.700 23,316 -0.04(-0.80%)
Jul 05, 2017 4.727 4.738 4.700 4.738 47,298 +0.02(+0.34%)
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.