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

High Income Securities Fund (NY: PCF )

6.730 +0.050 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 4.577 4.591 4.569 4.572 42,876 -0.02(-0.46%)
May 30, 2017 4.577 4.593 4.566 4.593 49,076 +0.01(+0.23%)
May 26, 2017 4.582 4.607 4.551 4.582 32,555 -0.01(-0.11%)
May 25, 2017 4.577 4.598 4.572 4.587 52,443 +0.02(+0.46%)
May 24, 2017 4.566 4.587 4.556 4.566 49,374 +0.00(+0.00%)
May 23, 2017 4.577 4.587 4.561 4.566 20,627 -0.01(-0.23%)
May 22, 2017 4.551 4.577 4.546 4.577 33,432 +0.04(+0.82%)
May 19, 2017 4.550 4.561 4.529 4.540 24,339 -0.02(-0.34%)
May 18, 2017 4.524 4.555 4.522 4.555 12,977 +0.02(+0.46%)
May 17, 2017 4.561 4.571 4.503 4.535 75,423 -0.03(-0.57%)
May 16, 2017 4.561 4.576 4.561 4.561 35,779 +0.00(+0.00%)
May 15, 2017 4.571 4.571 4.545 4.561 59,637 +0.01(+0.23%)
May 12, 2017 4.550 4.550 4.529 4.550 37,159 +0.02(+0.46%)
May 11, 2017 4.566 4.566 4.529 4.529 26,852 -0.03(-0.69%)
May 10, 2017 4.545 4.561 4.535 4.561 32,865 +0.02(+0.46%)
May 09, 2017 4.561 4.561 4.535 4.540 32,612 +0.00(+0.00%)
May 08, 2017 4.550 4.553 4.539 4.540 44,593 -0.01(-0.23%)
May 05, 2017 4.550 4.550 4.519 4.550 92,880 +0.03(+0.58%)
May 04, 2017 4.535 4.550 4.524 4.524 72,695 -0.02(-0.34%)
May 03, 2017 4.561 4.561 4.535 4.540 71,620 -0.02(-0.46%)
May 02, 2017 4.576 4.576 4.555 4.561 55,335 +0.01(+0.11%)
May 01, 2017 4.587 4.587 4.550 4.555 29,741 -0.02(-0.46%)
Apr 28, 2017 4.555 4.576 4.540 4.576 38,659 +0.03(+0.57%)
Apr 27, 2017 4.540 4.550 4.535 4.550 83,475 +0.01(+0.11%)
Apr 26, 2017 4.555 4.582 4.535 4.545 71,751 -0.01(-0.23%)
Apr 25, 2017 4.550 4.571 4.545 4.555 58,568 +0.01(+0.11%)
Apr 24, 2017 4.550 4.555 4.524 4.550 38,786 +0.02(+0.46%)
Apr 21, 2017 4.550 4.550 4.507 4.529 93,103 -0.01(-0.11%)
Apr 20, 2017 4.545 4.566 4.519 4.535 46,197 +0.01(+0.24%)
Apr 19, 2017 4.513 4.534 4.503 4.524 39,427 +0.02(+0.35%)
Apr 18, 2017 4.503 4.521 4.492 4.508 28,694 -0.01(-0.11%)
Apr 17, 2017 4.513 4.539 4.498 4.513 42,760 +0.01(+0.12%)
Apr 13, 2017 4.487 4.508 4.487 4.508 41,160 +0.02(+0.46%)
Apr 12, 2017 4.539 4.539 4.487 4.487 201,106 -0.05(-1.14%)
Apr 11, 2017 4.503 4.539 4.498 4.539 58,646 +0.03(+0.69%)
Apr 10, 2017 4.518 4.539 4.508 4.508 14,612 -0.03(-0.57%)
Apr 07, 2017 4.482 4.534 4.477 4.534 83,005 +0.05(+1.16%)
Apr 06, 2017 4.482 4.524 4.482 4.482 56,195 +0.00(+0.00%)
Apr 05, 2017 4.487 4.513 4.482 4.482 79,822 -0.02(-0.46%)
Apr 04, 2017 4.508 4.519 4.492 4.503 60,743 -0.03(-0.57%)
Apr 03, 2017 4.503 4.550 4.498 4.529 96,780 +0.03(+0.58%)
Mar 31, 2017 4.472 4.529 4.472 4.503 68,289 +0.02(+0.46%)
Mar 30, 2017 4.482 4.487 4.482 4.482 38,383 -0.01(-0.23%)
Mar 29, 2017 4.492 4.513 4.492 4.492 48,796 -0.01(-0.23%)
Mar 28, 2017 4.461 4.518 4.461 4.503 57,741 +0.04(+0.81%)
Mar 27, 2017 4.394 4.492 4.394 4.467 68,395 +0.01(+0.12%)
Mar 24, 2017 4.508 4.529 4.461 4.461 42,386 -0.06(-1.26%)
Mar 23, 2017 4.467 4.565 4.467 4.518 45,386 +0.05(+1.05%)
Mar 22, 2017 4.435 4.544 4.435 4.472 86,147 +0.02(+0.36%)
Mar 21, 2017 4.492 4.533 4.456 4.456 38,986 -0.04(-0.81%)
Mar 20, 2017 4.450 4.528 4.445 4.492 93,636 +0.04(+0.81%)
Mar 17, 2017 4.487 4.502 4.450 4.456 57,836 -0.03(-0.69%)
Mar 16, 2017 4.476 4.487 4.450 4.487 36,862 +0.01(+0.23%)
Mar 15, 2017 4.435 4.487 4.394 4.476 142,187 +0.06(+1.29%)
Mar 14, 2017 4.419 4.434 4.378 4.419 90,059 -0.02(-0.47%)
Mar 13, 2017 4.445 4.448 4.435 4.440 61,013 +0.00(+0.00%)
Mar 10, 2017 4.435 4.445 4.430 4.440 53,981 +0.02(+0.35%)
Mar 09, 2017 4.445 4.445 4.399 4.425 166,866 -0.03(-0.70%)
Mar 08, 2017 4.461 4.476 4.456 4.456 88,043 -0.02(-0.35%)
Mar 07, 2017 4.461 4.471 4.456 4.471 57,432 +0.00(+0.00%)
Mar 06, 2017 4.450 4.471 4.440 4.471 49,722 +0.01(+0.23%)
Mar 03, 2017 4.471 4.471 4.450 4.461 58,396 -0.01(-0.23%)
Mar 02, 2017 4.476 4.487 4.471 4.471 79,274 -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.