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, 2017 4.700 4.714 4.691 4.694 41,757 -0.02(-0.46%)
May 30, 2017 4.700 4.716 4.689 4.716 47,795 +0.01(+0.23%)
May 26, 2017 4.705 4.730 4.673 4.705 31,705 -0.01(-0.11%)
May 25, 2017 4.700 4.721 4.694 4.710 51,074 +0.02(+0.46%)
May 24, 2017 4.689 4.710 4.678 4.689 48,085 +0.00(+0.00%)
May 23, 2017 4.700 4.710 4.684 4.689 20,089 -0.01(-0.23%)
May 22, 2017 4.673 4.700 4.667 4.700 32,559 +0.04(+0.82%)
May 19, 2017 4.672 4.683 4.651 4.662 23,703 -0.02(-0.34%)
May 18, 2017 4.646 4.678 4.643 4.678 12,638 +0.02(+0.46%)
May 17, 2017 4.683 4.694 4.624 4.656 73,453 -0.03(-0.57%)
May 16, 2017 4.683 4.699 4.683 4.683 34,845 +0.00(+0.00%)
May 15, 2017 4.694 4.694 4.667 4.683 58,079 +0.01(+0.23%)
May 12, 2017 4.672 4.672 4.651 4.672 36,188 +0.02(+0.46%)
May 11, 2017 4.688 4.688 4.651 4.651 26,151 -0.03(-0.69%)
May 10, 2017 4.667 4.683 4.656 4.683 32,006 +0.02(+0.46%)
May 09, 2017 4.683 4.683 4.656 4.662 31,760 +0.00(+0.00%)
May 08, 2017 4.672 4.675 4.661 4.662 43,428 -0.01(-0.23%)
May 05, 2017 4.672 4.672 4.640 4.672 90,454 +0.03(+0.58%)
May 04, 2017 4.656 4.672 4.646 4.646 70,796 -0.02(-0.34%)
May 03, 2017 4.683 4.683 4.656 4.662 69,750 -0.02(-0.46%)
May 02, 2017 4.699 4.699 4.678 4.683 53,890 +0.01(+0.11%)
May 01, 2017 4.710 4.710 4.672 4.678 28,965 -0.02(-0.46%)
Apr 28, 2017 4.678 4.699 4.662 4.699 37,649 +0.03(+0.57%)
Apr 27, 2017 4.662 4.672 4.656 4.672 81,295 +0.01(+0.11%)
Apr 26, 2017 4.678 4.704 4.656 4.667 69,877 -0.01(-0.23%)
Apr 25, 2017 4.672 4.694 4.667 4.678 57,038 +0.01(+0.11%)
Apr 24, 2017 4.672 4.678 4.646 4.672 37,773 +0.02(+0.46%)
Apr 21, 2017 4.672 4.672 4.628 4.651 90,671 -0.01(-0.11%)
Apr 20, 2017 4.667 4.688 4.640 4.656 44,991 +0.01(+0.24%)
Apr 19, 2017 4.634 4.656 4.624 4.645 38,396 +0.02(+0.35%)
Apr 18, 2017 4.624 4.642 4.613 4.629 27,945 -0.01(-0.12%)
Apr 17, 2017 4.634 4.661 4.618 4.634 41,642 +0.01(+0.12%)
Apr 13, 2017 4.608 4.629 4.608 4.629 40,084 +0.02(+0.46%)
Apr 12, 2017 4.661 4.661 4.608 4.608 195,851 -0.05(-1.14%)
Apr 11, 2017 4.624 4.661 4.618 4.661 57,114 +0.03(+0.69%)
Apr 10, 2017 4.640 4.661 4.629 4.629 14,230 -0.03(-0.57%)
Apr 07, 2017 4.602 4.656 4.597 4.656 80,836 +0.05(+1.16%)
Apr 06, 2017 4.602 4.645 4.602 4.602 54,727 +0.00(+0.00%)
Apr 05, 2017 4.608 4.634 4.602 4.602 77,737 -0.02(-0.46%)
Apr 04, 2017 4.629 4.640 4.613 4.624 59,156 -0.03(-0.57%)
Apr 03, 2017 4.624 4.672 4.618 4.650 94,251 +0.03(+0.58%)
Mar 31, 2017 4.592 4.650 4.592 4.624 66,505 +0.02(+0.46%)
Mar 30, 2017 4.602 4.608 4.602 4.602 37,380 -0.01(-0.23%)
Mar 29, 2017 4.613 4.634 4.613 4.613 47,521 -0.01(-0.23%)
Mar 28, 2017 4.581 4.640 4.581 4.624 56,233 +0.04(+0.81%)
Mar 27, 2017 4.512 4.613 4.512 4.586 66,608 +0.01(+0.12%)
Mar 24, 2017 4.629 4.650 4.581 4.581 41,279 -0.06(-1.26%)
Mar 23, 2017 4.586 4.688 4.586 4.640 44,200 +0.05(+1.05%)
Mar 22, 2017 4.554 4.666 4.554 4.592 83,896 +0.02(+0.36%)
Mar 21, 2017 4.612 4.655 4.575 4.575 37,966 -0.04(-0.81%)
Mar 20, 2017 4.570 4.650 4.565 4.612 91,188 +0.04(+0.81%)
Mar 17, 2017 4.607 4.623 4.570 4.575 56,324 -0.03(-0.69%)
Mar 16, 2017 4.596 4.607 4.570 4.607 35,898 +0.01(+0.23%)
Mar 15, 2017 4.554 4.607 4.511 4.596 138,470 +0.06(+1.29%)
Mar 14, 2017 4.538 4.553 4.495 4.538 87,705 -0.02(-0.47%)
Mar 13, 2017 4.565 4.567 4.554 4.559 59,418 +0.00(+0.00%)
Mar 10, 2017 4.554 4.565 4.549 4.559 52,570 +0.02(+0.35%)
Mar 09, 2017 4.565 4.565 4.517 4.543 162,504 -0.03(-0.70%)
Mar 08, 2017 4.581 4.596 4.575 4.575 85,742 -0.02(-0.35%)
Mar 07, 2017 4.581 4.591 4.575 4.591 55,931 +0.00(+0.00%)
Mar 06, 2017 4.570 4.591 4.559 4.591 48,422 +0.01(+0.23%)
Mar 03, 2017 4.591 4.591 4.570 4.581 56,870 -0.01(-0.23%)
Mar 02, 2017 4.596 4.607 4.591 4.591 77,202 -0.02(-0.35%)
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.