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 2.814 2.814 2.770 2.814 138,314 +0.03(+1.06%)
May 27, 2010 2.725 2.784 2.700 2.784 114,902 +0.12(+4.57%)
May 26, 2010 2.707 2.725 2.648 2.663 130,933 +0.00(+0.14%)
May 25, 2010 2.670 2.670 2.622 2.659 53,313 -0.04(-1.37%)
May 24, 2010 2.644 2.696 2.644 2.696 105,655 +0.05(+1.95%)
May 21, 2010 2.567 2.674 2.548 2.644 383,311 +0.02(+0.70%)
May 20, 2010 2.604 2.685 2.585 2.626 195,507 -0.05(-1.88%)
May 19, 2010 2.845 2.848 2.625 2.676 269,195 -0.15(-5.19%)
May 18, 2010 2.867 2.885 2.793 2.823 75,849 +0.00(+0.08%)
May 17, 2010 2.881 2.885 2.804 2.820 91,893 -0.06(-2.11%)
May 14, 2010 2.881 2.958 2.801 2.881 128,023 -0.04(-1.38%)
May 13, 2010 2.918 2.958 2.848 2.922 163,419 +0.00(+0.13%)
May 12, 2010 2.918 2.918 2.892 2.918 126,915 +0.02(+0.76%)
May 11, 2010 2.870 2.896 2.841 2.896 130,164 +0.06(+2.20%)
May 10, 2010 2.812 2.874 2.793 2.834 180,728 +0.14(+5.17%)
May 07, 2010 2.647 2.731 2.621 2.694 430,673 +0.06(+2.37%)
May 06, 2010 2.823 2.885 2.518 2.632 319,454 -0.24(-8.42%)
May 05, 2010 3.013 3.021 2.852 2.874 340,320 -0.17(-5.66%)
May 04, 2010 3.079 3.079 3.046 3.046 73,408 -0.03(-1.05%)
May 03, 2010 3.072 3.101 3.053 3.078 91,252 +0.02(+0.82%)
Apr 30, 2010 3.075 3.097 3.042 3.053 64,640 -0.03(-0.92%)
Apr 29, 2010 3.097 3.134 3.050 3.082 139,221 -0.04(-1.20%)
Apr 28, 2010 3.094 3.119 3.053 3.119 139,366 +0.02(+0.59%)
Apr 27, 2010 3.101 3.112 3.075 3.101 87,735 -0.01(-0.47%)
Apr 26, 2010 3.123 3.141 3.072 3.116 174,683 -0.04(-1.16%)
Apr 23, 2010 3.101 3.160 3.079 3.152 64,438 +0.07(+2.38%)
Apr 22, 2010 3.053 3.090 3.031 3.079 122,501 +0.04(+1.20%)
Apr 21, 2010 3.068 3.086 3.031 3.042 92,215 -0.02(-0.67%)
Apr 20, 2010 2.965 3.063 2.961 3.063 113,854 +0.11(+3.58%)
Apr 19, 2010 2.965 3.005 2.914 2.957 119,306 -0.01(-0.45%)
Apr 16, 2010 3.023 3.023 2.961 2.971 82,270 -0.02(-0.53%)
Apr 15, 2010 2.979 3.045 2.961 2.986 122,454 +0.02(+0.61%)
Apr 14, 2010 3.012 3.016 2.961 2.968 73,083 -0.04(-1.21%)
Apr 13, 2010 2.961 3.012 2.961 3.005 73,681 +0.04(+1.48%)
Apr 12, 2010 2.968 3.001 2.943 2.961 76,668 +0.01(+0.25%)
Apr 09, 2010 2.903 2.954 2.903 2.954 62,237 +0.04(+1.38%)
Apr 08, 2010 2.954 2.954 2.881 2.914 123,288 -0.03(-0.99%)
Apr 07, 2010 3.005 3.027 2.914 2.943 119,333 -0.04(-1.34%)
Apr 06, 2010 2.954 2.990 2.954 2.983 49,642 +0.04(+1.24%)
Apr 05, 2010 2.965 2.965 2.910 2.946 106,447 +0.03(+0.87%)
Apr 01, 2010 2.968 2.921 2.921 2.921 106,677 -0.01(-0.50%)
Mar 31, 2010 3.008 3.016 2.928 2.935 125,051 -0.05(-1.83%)
Mar 30, 2010 2.957 2.990 2.935 2.990 75,412 +0.05(+1.61%)
Mar 29, 2010 2.954 2.954 2.906 2.943 82,522 +0.01(+0.37%)
Mar 26, 2010 2.939 2.954 2.906 2.932 50,991 +0.00(+0.12%)
Mar 25, 2010 2.921 2.954 2.899 2.928 76,585 +0.03(+0.88%)
Mar 24, 2010 2.888 2.943 2.888 2.903 95,856 +0.02(+0.76%)
Mar 23, 2010 2.892 2.919 2.862 2.881 165,117 -0.01(-0.50%)
Mar 22, 2010 2.903 2.924 2.881 2.895 81,933 -0.03(-1.07%)
Mar 19, 2010 2.967 2.974 2.912 2.927 87,402 -0.03(-0.86%)
Mar 18, 2010 2.959 2.970 2.916 2.952 143,398 -0.00(-0.12%)
Mar 17, 2010 2.941 2.956 2.938 2.956 129,954 +0.00(+0.12%)
Mar 16, 2010 2.952 2.952 2.916 2.952 89,903 +0.00(+0.12%)
Mar 15, 2010 2.927 2.948 2.919 2.948 157,720 +0.03(+0.89%)
Mar 12, 2010 2.927 2.934 2.887 2.923 159,157 -0.00(-0.14%)
Mar 11, 2010 2.901 2.927 2.872 2.927 149,401 +0.02(+0.75%)
Mar 10, 2010 2.909 2.930 2.901 2.905 78,714 -0.01(-0.50%)
Mar 09, 2010 2.919 2.919 2.890 2.919 89,081 -0.02(-0.62%)
Mar 08, 2010 2.909 2.938 2.858 2.938 121,053 +0.03(+1.00%)
Mar 05, 2010 2.843 2.909 2.843 2.909 132,954 +0.04(+1.39%)
Mar 04, 2010 2.869 2.869 2.840 2.869 70,698 +0.04(+1.28%)
Mar 03, 2010 2.851 2.854 2.818 2.832 82,676 -0.02(-0.76%)
Mar 02, 2010 2.861 2.869 2.803 2.854 112,786 -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.