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, 2016 3.916 3.978 3.916 3.921 51,647 +0.01(+0.13%)
May 27, 2016 3.942 3.916 3.916 3.916 35,069 -0.01(-0.26%)
May 26, 2016 3.926 3.967 3.926 3.926 89,505 +0.02(+0.52%)
May 25, 2016 3.896 3.942 3.896 3.906 43,957 +0.03(+0.66%)
May 24, 2016 3.916 3.916 3.875 3.880 47,657 -0.02(-0.40%)
May 23, 2016 3.880 3.906 3.875 3.896 68,058 +0.02(+0.53%)
May 20, 2016 3.849 3.891 3.839 3.875 50,437 +0.04(+0.95%)
May 19, 2016 3.849 3.849 3.813 3.839 67,735 -0.02(-0.40%)
May 18, 2016 3.834 3.864 3.823 3.854 91,778 +0.03(+0.80%)
May 17, 2016 3.844 3.857 3.808 3.823 136,630 -0.02(-0.53%)
May 16, 2016 3.823 3.845 3.823 3.844 51,978 +0.02(+0.53%)
May 13, 2016 3.859 3.864 3.818 3.823 43,358 -0.02(-0.53%)
May 12, 2016 3.844 3.864 3.823 3.844 52,596 +0.01(+0.13%)
May 11, 2016 3.808 3.844 3.808 3.839 43,493 +0.03(+0.67%)
May 10, 2016 3.813 3.829 3.808 3.813 79,013 +0.01(+0.27%)
May 09, 2016 3.808 3.809 3.798 3.803 81,519 -0.01(-0.13%)
May 06, 2016 3.793 3.808 3.788 3.808 25,334 +0.01(+0.27%)
May 05, 2016 3.823 3.823 3.793 3.798 56,374 -0.01(-0.13%)
May 04, 2016 3.818 3.818 3.793 3.803 23,683 -0.01(-0.27%)
May 03, 2016 3.803 3.813 3.793 3.813 26,725 +0.01(+0.13%)
May 02, 2016 3.829 3.829 3.808 3.808 28,390 +0.00(+0.00%)
Apr 29, 2016 3.829 3.844 3.788 3.808 61,059 -0.01(-0.13%)
Apr 28, 2016 3.813 3.859 3.808 3.813 61,196 -0.01(-0.27%)
Apr 27, 2016 3.803 3.834 3.803 3.823 106,066 +0.03(+0.67%)
Apr 26, 2016 3.798 3.864 3.793 3.798 98,579 +0.00(+0.00%)
Apr 25, 2016 3.798 3.803 3.783 3.798 83,391 +0.01(+0.28%)
Apr 22, 2016 3.813 3.818 3.787 3.787 137,978 -0.03(-0.82%)
Apr 21, 2016 3.854 3.926 3.818 3.818 100,290 -0.03(-0.66%)
Apr 20, 2016 3.880 3.885 3.834 3.844 36,636 -0.01(-0.25%)
Apr 19, 2016 3.879 3.884 3.823 3.854 60,412 -0.02(-0.53%)
Apr 18, 2016 3.803 3.879 3.803 3.874 49,097 +0.09(+2.28%)
Apr 15, 2016 3.818 3.859 3.777 3.787 97,384 -0.02(-0.40%)
Apr 14, 2016 3.782 3.838 3.752 3.803 67,201 +0.04(+1.08%)
Apr 13, 2016 3.731 3.767 3.716 3.762 111,669 +0.03(+0.68%)
Apr 12, 2016 3.711 3.737 3.711 3.737 107,960 +0.03(+0.69%)
Apr 11, 2016 3.701 3.726 3.701 3.711 47,084 +0.02(+0.41%)
Apr 08, 2016 3.721 3.726 3.696 3.696 36,284 +0.02(+0.55%)
Apr 07, 2016 3.701 3.711 3.675 3.675 77,504 -0.03(-0.82%)
Apr 06, 2016 3.686 3.711 3.655 3.706 80,437 +0.02(+0.41%)
Apr 05, 2016 3.681 3.701 3.681 3.691 59,516 -0.02(-0.41%)
Apr 04, 2016 3.701 3.711 3.696 3.706 39,509 +0.00(+0.00%)
Apr 01, 2016 3.706 3.726 3.691 3.706 130,588 -0.02(-0.55%)
Mar 31, 2016 3.721 3.767 3.721 3.726 63,667 +0.03(+0.69%)
Mar 30, 2016 3.706 3.748 3.701 3.701 84,440 +0.02(+0.41%)
Mar 29, 2016 3.691 3.716 3.678 3.686 129,150 +0.01(+0.14%)
Mar 28, 2016 3.681 3.706 3.681 3.681 44,455 +0.01(+0.14%)
Mar 24, 2016 3.696 3.675 3.675 3.675 63,056 -0.03(-0.82%)
Mar 23, 2016 3.721 3.731 3.696 3.706 99,690 +0.00(+0.00%)
Mar 22, 2016 3.716 3.747 3.706 3.706 60,320 -0.00(-0.12%)
Mar 21, 2016 3.711 3.751 3.695 3.711 103,014 +0.00(+0.00%)
Mar 18, 2016 3.726 3.766 3.706 3.711 76,868 -0.02(-0.41%)
Mar 17, 2016 3.680 3.726 3.680 3.726 111,187 +0.05(+1.24%)
Mar 16, 2016 3.675 3.792 3.675 3.680 169,641 +0.02(+0.42%)
Mar 15, 2016 3.690 3.711 3.655 3.665 95,964 -0.05(-1.23%)
Mar 14, 2016 3.700 3.711 3.665 3.711 102,474 -0.01(-0.14%)
Mar 11, 2016 3.700 3.716 3.692 3.716 51,533 +0.03(+0.69%)
Mar 10, 2016 3.665 3.700 3.650 3.690 50,574 +0.05(+1.25%)
Mar 09, 2016 3.660 3.706 3.640 3.645 110,227 +0.00(+0.07%)
Mar 08, 2016 3.675 3.675 3.640 3.642 34,802 -0.02(-0.48%)
Mar 07, 2016 3.665 3.675 3.650 3.660 57,891 +0.01(+0.28%)
Mar 04, 2016 3.665 3.680 3.650 3.650 29,223 +0.01(+0.14%)
Mar 03, 2016 3.599 3.650 3.589 3.645 23,143 +0.06(+1.55%)
Mar 02, 2016 3.559 3.599 3.559 3.589 24,700 +0.03(+0.85%)
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.