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 28, 2010 2.788 2.788 2.744 2.788 139,612 +0.03(+1.06%)
May 27, 2010 2.700 2.758 2.674 2.758 115,980 +0.12(+4.57%)
May 26, 2010 2.682 2.700 2.623 2.638 132,161 +0.00(+0.14%)
May 25, 2010 2.645 2.645 2.598 2.634 53,813 -0.04(-1.37%)
May 24, 2010 2.620 2.671 2.620 2.671 106,647 +0.05(+1.95%)
May 21, 2010 2.543 2.649 2.525 2.620 386,908 +0.02(+0.70%)
May 20, 2010 2.579 2.660 2.561 2.601 197,342 -0.05(-1.88%)
May 19, 2010 2.818 2.822 2.600 2.651 271,722 -0.15(-5.19%)
May 18, 2010 2.840 2.858 2.767 2.796 76,561 +0.00(+0.08%)
May 17, 2010 2.854 2.858 2.778 2.794 92,755 -0.06(-2.11%)
May 14, 2010 2.854 2.931 2.775 2.854 129,224 -0.04(-1.38%)
May 13, 2010 2.891 2.931 2.822 2.894 164,953 +0.00(+0.13%)
May 12, 2010 2.891 2.891 2.865 2.891 128,106 +0.02(+0.76%)
May 11, 2010 2.844 2.869 2.815 2.869 131,386 +0.06(+2.20%)
May 10, 2010 2.785 2.847 2.767 2.807 182,424 +0.14(+5.17%)
May 07, 2010 2.622 2.706 2.597 2.669 434,714 +0.06(+2.37%)
May 06, 2010 2.796 2.858 2.495 2.607 322,452 -0.24(-8.42%)
May 05, 2010 2.985 2.992 2.825 2.847 343,514 -0.17(-5.66%)
May 04, 2010 3.051 3.051 3.018 3.018 74,097 -0.03(-1.05%)
May 03, 2010 3.043 3.072 3.025 3.050 92,108 +0.02(+0.82%)
Apr 30, 2010 3.047 3.069 3.014 3.025 65,247 -0.03(-0.92%)
Apr 29, 2010 3.069 3.105 3.021 3.053 140,528 -0.04(-1.20%)
Apr 28, 2010 3.065 3.090 3.025 3.090 140,674 +0.02(+0.59%)
Apr 27, 2010 3.072 3.083 3.047 3.072 88,559 -0.01(-0.47%)
Apr 26, 2010 3.094 3.112 3.043 3.087 176,322 -0.04(-1.16%)
Apr 23, 2010 3.072 3.130 3.051 3.123 65,043 +0.07(+2.38%)
Apr 22, 2010 3.025 3.061 3.003 3.051 123,651 +0.04(+1.20%)
Apr 21, 2010 3.040 3.058 3.003 3.014 93,080 -0.02(-0.67%)
Apr 20, 2010 2.937 3.035 2.933 3.035 114,922 +0.10(+3.58%)
Apr 19, 2010 2.937 2.977 2.886 2.930 120,425 -0.01(-0.45%)
Apr 16, 2010 2.995 2.995 2.933 2.943 83,042 -0.02(-0.53%)
Apr 15, 2010 2.951 3.017 2.933 2.959 123,603 +0.02(+0.61%)
Apr 14, 2010 2.984 2.988 2.933 2.941 73,769 -0.04(-1.21%)
Apr 13, 2010 2.933 2.984 2.933 2.977 74,373 +0.04(+1.48%)
Apr 12, 2010 2.941 2.973 2.915 2.933 77,387 +0.01(+0.25%)
Apr 09, 2010 2.876 2.926 2.876 2.926 62,821 +0.04(+1.38%)
Apr 08, 2010 2.926 2.926 2.854 2.886 124,445 -0.03(-0.99%)
Apr 07, 2010 2.977 2.998 2.886 2.915 120,453 -0.04(-1.34%)
Apr 06, 2010 2.926 2.962 2.926 2.955 50,107 +0.04(+1.24%)
Apr 05, 2010 2.937 2.937 2.883 2.919 107,446 +0.03(+0.87%)
Apr 01, 2010 2.941 2.894 2.894 2.894 107,678 -0.01(-0.50%)
Mar 31, 2010 2.980 2.988 2.901 2.908 126,224 -0.05(-1.83%)
Mar 30, 2010 2.930 2.962 2.908 2.962 76,119 +0.05(+1.61%)
Mar 29, 2010 2.926 2.926 2.879 2.915 83,297 +0.01(+0.37%)
Mar 26, 2010 2.912 2.926 2.879 2.905 51,469 +0.00(+0.12%)
Mar 25, 2010 2.894 2.926 2.872 2.901 77,304 +0.03(+0.88%)
Mar 24, 2010 2.861 2.915 2.861 2.876 96,755 +0.02(+0.76%)
Mar 23, 2010 2.865 2.892 2.836 2.854 166,666 -0.01(-0.50%)
Mar 22, 2010 2.876 2.897 2.854 2.868 82,702 -0.03(-1.07%)
Mar 19, 2010 2.939 2.946 2.885 2.900 88,222 -0.03(-0.86%)
Mar 18, 2010 2.932 2.943 2.889 2.925 144,744 -0.00(-0.12%)
Mar 17, 2010 2.914 2.928 2.910 2.928 131,173 +0.00(+0.12%)
Mar 16, 2010 2.925 2.925 2.889 2.925 90,747 +0.00(+0.12%)
Mar 15, 2010 2.900 2.921 2.891 2.921 159,200 +0.03(+0.89%)
Mar 12, 2010 2.900 2.907 2.860 2.895 160,650 -0.00(-0.14%)
Mar 11, 2010 2.874 2.900 2.846 2.900 150,803 +0.02(+0.75%)
Mar 10, 2010 2.882 2.903 2.874 2.878 79,452 -0.01(-0.50%)
Mar 09, 2010 2.892 2.892 2.864 2.892 89,917 -0.02(-0.62%)
Mar 08, 2010 2.882 2.910 2.831 2.910 122,189 +0.03(+1.00%)
Mar 05, 2010 2.817 2.882 2.817 2.882 134,201 +0.04(+1.39%)
Mar 04, 2010 2.842 2.842 2.813 2.842 71,362 +0.04(+1.28%)
Mar 03, 2010 2.824 2.828 2.792 2.806 83,452 -0.02(-0.76%)
Mar 02, 2010 2.835 2.842 2.777 2.828 113,845 -0.00(-0.13%)
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.