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

High Income Securities Fund (NY: PCF )

6.820 +0.070 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2006 2.959 2.962 2.927 2.934 53,771 -0.01(-0.36%)
Oct 30, 2006 2.923 2.945 2.916 2.945 129,502 +0.00(+0.12%)
Oct 27, 2006 2.941 2.941 2.920 2.941 72,915 +0.00(+0.12%)
Oct 26, 2006 2.945 2.959 2.916 2.938 116,833 -0.01(-0.24%)
Oct 25, 2006 2.909 2.945 2.888 2.945 107,824 +0.04(+1.22%)
Oct 24, 2006 2.909 2.930 2.891 2.909 107,261 +0.01(+0.37%)
Oct 23, 2006 2.913 2.916 2.888 2.898 73,760 -0.01(-0.49%)
Oct 20, 2006 2.945 2.952 2.909 2.913 126,124 -0.02(-0.85%)
Oct 19, 2006 2.920 2.945 2.916 2.938 111,203 +0.03(+1.10%)
Oct 18, 2006 2.913 3.048 2.902 2.906 130,628 +0.01(+0.49%)
Oct 17, 2006 2.884 2.895 2.856 2.891 104,728 +0.01(+0.25%)
Oct 16, 2006 2.888 2.902 2.867 2.884 115,707 +0.01(+0.25%)
Oct 13, 2006 2.870 2.881 2.856 2.877 118,241 +0.02(+0.62%)
Oct 12, 2006 2.856 2.870 2.845 2.859 80,516 +0.01(+0.25%)
Oct 11, 2006 2.856 2.863 2.842 2.852 90,651 -0.00(-0.12%)
Oct 10, 2006 2.863 2.866 2.842 2.856 67,284 -0.00(-0.12%)
Oct 09, 2006 2.849 2.867 2.845 2.859 138,229 +0.01(+0.25%)
Oct 06, 2006 2.859 2.863 2.849 2.852 74,323 -0.01(-0.37%)
Oct 05, 2006 2.852 2.867 2.849 2.863 115,144 +0.01(+0.50%)
Oct 04, 2006 2.842 2.859 2.842 2.849 43,355 +0.01(+0.25%)
Oct 03, 2006 2.849 2.859 2.842 2.842 114,581 -0.00(-0.12%)
Oct 02, 2006 2.856 2.859 2.842 2.845 122,464 +0.00(+0.00%)
Sep 29, 2006 2.842 2.856 2.831 2.845 80,235 +0.00(+0.12%)
Sep 28, 2006 2.827 2.856 2.824 2.842 56,586 -0.00(-0.12%)
Sep 27, 2006 2.842 2.845 2.827 2.845 99,942 +0.01(+0.38%)
Sep 26, 2006 2.842 2.846 2.810 2.835 134,288 +0.00(+0.13%)
Sep 25, 2006 2.842 2.842 2.820 2.831 108,669 +0.01(+0.38%)
Sep 22, 2006 2.838 2.845 2.817 2.820 115,707 +0.00(+0.00%)
Sep 21, 2006 2.806 2.838 2.806 2.820 132,599 +0.00(+0.13%)
Sep 20, 2006 2.842 2.845 2.813 2.817 97,971 -0.04(-1.37%)
Sep 19, 2006 2.831 2.856 2.815 2.856 154,839 +0.04(+1.51%)
Sep 18, 2006 2.831 2.835 2.813 2.813 61,091 -0.00(-0.13%)
Sep 15, 2006 2.813 2.827 2.803 2.817 117,959 +0.02(+0.63%)
Sep 14, 2006 2.799 2.820 2.799 2.799 89,807 +0.00(+0.00%)
Sep 13, 2006 2.795 2.799 2.782 2.799 42,510 +0.01(+0.51%)
Sep 12, 2006 2.778 2.799 2.778 2.785 73,760 +0.00(+0.00%)
Sep 11, 2006 2.806 2.810 2.778 2.785 56,023 +0.00(+0.00%)
Sep 08, 2006 2.785 2.806 2.775 2.785 71,507 +0.01(+0.51%)
Sep 07, 2006 2.774 2.795 2.771 2.771 85,584 +0.00(+0.00%)
Sep 06, 2006 2.785 2.806 2.767 2.771 69,537 -0.03(-1.14%)
Sep 05, 2006 2.799 2.806 2.781 2.803 68,411 +0.01(+0.51%)
Sep 01, 2006 2.806 2.806 2.778 2.788 136,259 -0.01(-0.25%)
Aug 31, 2006 2.788 2.803 2.778 2.795 108,106 +0.00(+0.00%)
Aug 30, 2006 2.785 2.803 2.774 2.795 105,009 +0.01(+0.25%)
Aug 29, 2006 2.764 2.795 2.764 2.788 82,768 +0.01(+0.38%)
Aug 28, 2006 2.753 2.792 2.753 2.778 83,613 +0.00(+0.00%)
Aug 25, 2006 2.749 2.781 2.746 2.778 77,138 +0.01(+0.39%)
Aug 24, 2006 2.753 2.771 2.746 2.767 91,214 +0.00(+0.13%)
Aug 23, 2006 2.742 2.767 2.742 2.764 65,314 +0.02(+0.78%)
Aug 22, 2006 2.749 2.760 2.742 2.742 89,525 -0.01(-0.26%)
Aug 21, 2006 2.753 2.757 2.739 2.749 160,470 -0.01(-0.51%)
Aug 18, 2006 2.756 2.778 2.753 2.764 118,241 +0.00(+0.13%)
Aug 17, 2006 2.749 2.785 2.746 2.760 120,212 +0.01(+0.39%)
Aug 16, 2006 2.739 2.756 2.739 2.749 133,443 +0.00(+0.13%)
Aug 15, 2006 2.746 2.756 2.739 2.746 90,651 +0.01(+0.26%)
Aug 14, 2006 2.753 2.756 2.732 2.739 49,267 +0.00(+0.00%)
Aug 11, 2006 2.732 2.746 2.721 2.739 34,909 +0.00(+0.13%)
Aug 10, 2006 2.739 2.746 2.724 2.735 70,100 -0.01(-0.39%)
Aug 09, 2006 2.764 2.771 2.735 2.746 50,956 -0.02(-0.77%)
Aug 08, 2006 2.753 2.767 2.735 2.767 61,091 +0.01(+0.52%)
Aug 07, 2006 2.746 2.753 2.732 2.753 61,091 +0.01(+0.39%)
Aug 04, 2006 2.732 2.760 2.732 2.742 129,783 +0.01(+0.26%)
Aug 03, 2006 2.728 2.756 2.710 2.735 82,205 +0.00(+0.00%)
Aug 02, 2006 2.728 2.756 2.728 2.735 96,845 -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.