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, 2004 2.611 2.611 2.568 2.604 31,531 +0.01(+0.27%)
May 27, 2004 2.565 2.597 2.565 2.597 16,610 +0.01(+0.41%)
May 26, 2004 2.565 2.589 2.565 2.586 41,665 +0.05(+1.96%)
May 25, 2004 2.533 2.550 2.533 2.536 88,962 -0.02(-0.83%)
May 24, 2004 2.557 2.557 2.533 2.557 38,569 +0.00(+0.00%)
May 21, 2004 2.557 2.561 2.540 2.557 17,736 +0.03(+1.12%)
May 20, 2004 2.554 2.565 2.515 2.529 26,745 -0.01(-0.42%)
May 19, 2004 2.557 2.557 2.540 2.540 23,648 +0.01(+0.28%)
May 18, 2004 2.536 2.572 2.533 2.533 76,575 -0.00(-0.14%)
May 17, 2004 2.533 2.540 2.518 2.536 21,959 +0.02(+0.85%)
May 14, 2004 2.501 2.518 2.501 2.515 38,006 +0.02(+0.71%)
May 13, 2004 2.504 2.529 2.494 2.497 91,496 -0.01(-0.42%)
May 12, 2004 2.476 2.533 2.476 2.508 69,818 +0.01(+0.57%)
May 11, 2004 2.437 2.522 2.437 2.494 81,924 +0.02(+1.01%)
May 10, 2004 2.529 2.550 2.422 2.469 154,839 -0.02(-1.00%)
May 07, 2004 2.600 2.600 2.486 2.494 166,663 -0.10(-3.97%)
May 06, 2004 2.625 2.636 2.597 2.597 72,633 -0.02(-0.95%)
May 05, 2004 2.671 2.671 2.621 2.621 54,334 -0.01(-0.54%)
May 04, 2004 2.671 2.671 2.611 2.636 76,012 +0.01(+0.54%)
May 03, 2004 2.689 2.692 2.621 2.621 40,539 -0.04(-1.47%)
Apr 30, 2004 2.639 2.660 2.614 2.660 42,229 +0.05(+1.77%)
Apr 29, 2004 2.632 2.643 2.614 2.614 76,293 -0.02(-0.67%)
Apr 28, 2004 2.664 2.664 2.632 2.632 51,800 -0.02(-0.67%)
Apr 27, 2004 2.671 2.671 2.632 2.650 53,490 +0.00(+0.00%)
Apr 26, 2004 2.614 2.653 2.600 2.650 141,045 +0.04(+1.36%)
Apr 23, 2004 2.646 2.728 2.614 2.614 167,227 -0.03(-1.21%)
Apr 22, 2004 2.668 2.678 2.636 2.646 223,813 -0.02(-0.80%)
Apr 21, 2004 2.685 2.732 2.668 2.668 154,276 -0.01(-0.53%)
Apr 20, 2004 2.668 2.707 2.668 2.682 95,156 -0.01(-0.26%)
Apr 19, 2004 2.678 2.724 2.678 2.689 136,259 -0.02(-0.92%)
Apr 16, 2004 2.685 2.735 2.685 2.714 37,724 +0.03(+1.06%)
Apr 15, 2004 2.678 2.717 2.678 2.685 52,364 +0.01(+0.40%)
Apr 14, 2004 2.717 2.724 2.671 2.675 62,217 -0.04(-1.57%)
Apr 13, 2004 2.756 2.767 2.717 2.717 106,417 -0.04(-1.42%)
Apr 12, 2004 2.785 2.803 2.756 2.756 47,296 -0.03(-1.02%)
Apr 08, 2004 2.788 2.831 2.785 2.785 23,085 +0.00(+0.00%)
Apr 07, 2004 2.820 2.856 2.778 2.785 111,203 -0.01(-0.25%)
Apr 06, 2004 2.842 2.849 2.785 2.792 57,431 -0.01(-0.51%)
Apr 05, 2004 2.824 2.835 2.806 2.806 58,276 -0.02(-0.63%)
Apr 02, 2004 2.849 2.852 2.813 2.824 69,818 +0.00(+0.00%)
Apr 01, 2004 2.820 2.831 2.799 2.824 68,129 +0.02(+0.76%)
Mar 31, 2004 2.810 2.817 2.792 2.803 69,818 +0.00(+0.00%)
Mar 30, 2004 2.795 2.803 2.774 2.803 60,809 +0.02(+0.89%)
Mar 29, 2004 2.774 2.792 2.760 2.778 55,179 +0.02(+0.64%)
Mar 26, 2004 2.792 2.792 2.756 2.760 46,451 -0.00(-0.13%)
Mar 25, 2004 2.806 2.806 2.764 2.764 56,868 -0.01(-0.38%)
Mar 24, 2004 2.792 2.795 2.774 2.774 50,111 +0.02(+0.64%)
Mar 23, 2004 2.803 2.806 2.756 2.756 90,651 -0.03(-1.02%)
Mar 22, 2004 2.767 2.799 2.767 2.785 125,279 -0.01(-0.51%)
Mar 19, 2004 2.824 2.824 2.799 2.799 91,777 -0.00(-0.13%)
Mar 18, 2004 2.835 2.835 2.803 2.803 46,451 -0.01(-0.25%)
Mar 17, 2004 2.827 2.849 2.810 2.810 70,381 -0.02(-0.75%)
Mar 16, 2004 2.803 2.831 2.795 2.831 61,091 +0.03(+1.14%)
Mar 15, 2004 2.835 2.835 2.788 2.799 86,991 +0.00(+0.00%)
Mar 12, 2004 2.827 2.827 2.792 2.799 38,569 +0.01(+0.25%)
Mar 11, 2004 2.842 2.845 2.792 2.792 82,768 -0.03(-1.13%)
Mar 10, 2004 2.842 2.852 2.824 2.824 82,768 -0.01(-0.50%)
Mar 09, 2004 2.831 2.842 2.824 2.838 82,487 +0.01(+0.25%)
Mar 08, 2004 2.842 2.842 2.831 2.831 41,102 -0.01(-0.50%)
Mar 05, 2004 2.849 2.859 2.842 2.845 39,132 -0.00(-0.12%)
Mar 04, 2004 2.835 2.859 2.817 2.849 44,481 +0.01(+0.38%)
Mar 03, 2004 2.838 2.842 2.824 2.838 70,381 +0.01(+0.50%)
Mar 02, 2004 2.827 2.827 2.813 2.824 59,683 +0.01(+0.38%)
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.