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 28, 2010 2.699 2.699 2.656 2.699 144,217 +0.03(+1.06%)
May 27, 2010 2.614 2.670 2.589 2.670 119,806 +0.12(+4.57%)
May 26, 2010 2.596 2.614 2.539 2.554 136,521 +0.00(+0.14%)
May 25, 2010 2.561 2.561 2.515 2.550 55,588 -0.04(-1.37%)
May 24, 2010 2.536 2.585 2.536 2.585 110,164 +0.05(+1.95%)
May 21, 2010 2.462 2.564 2.444 2.536 399,671 +0.02(+0.70%)
May 20, 2010 2.497 2.575 2.479 2.518 203,852 -0.05(-1.88%)
May 19, 2010 2.728 2.732 2.517 2.566 280,689 -0.14(-5.19%)
May 18, 2010 2.749 2.767 2.679 2.707 79,088 +0.00(+0.08%)
May 17, 2010 2.763 2.767 2.689 2.705 95,816 -0.06(-2.11%)
May 14, 2010 2.763 2.837 2.686 2.763 133,489 -0.04(-1.38%)
May 13, 2010 2.798 2.837 2.732 2.802 170,396 +0.00(+0.13%)
May 12, 2010 2.798 2.798 2.774 2.798 132,334 +0.02(+0.76%)
May 11, 2010 2.753 2.777 2.725 2.777 135,722 +0.06(+2.20%)
May 10, 2010 2.696 2.756 2.679 2.718 188,444 +0.13(+5.17%)
May 07, 2010 2.538 2.619 2.514 2.584 449,060 +0.06(+2.37%)
May 06, 2010 2.707 2.767 2.415 2.524 333,093 -0.23(-8.42%)
May 05, 2010 2.890 2.897 2.735 2.756 354,850 -0.17(-5.66%)
May 04, 2010 2.953 2.953 2.921 2.921 76,542 -0.03(-1.05%)
May 03, 2010 2.946 2.974 2.928 2.952 95,148 +0.02(+0.82%)
Apr 30, 2010 2.950 2.971 2.918 2.928 67,400 -0.03(-0.92%)
Apr 29, 2010 2.971 3.006 2.925 2.956 145,165 -0.04(-1.20%)
Apr 28, 2010 2.967 2.992 2.928 2.992 145,316 +0.02(+0.59%)
Apr 27, 2010 2.974 2.985 2.950 2.974 91,481 -0.01(-0.47%)
Apr 26, 2010 2.995 3.013 2.946 2.988 182,141 -0.04(-1.16%)
Apr 23, 2010 2.974 3.030 2.953 3.023 67,189 +0.07(+2.38%)
Apr 22, 2010 2.928 2.964 2.907 2.953 127,732 +0.04(+1.20%)
Apr 21, 2010 2.943 2.960 2.907 2.918 96,152 -0.02(-0.67%)
Apr 20, 2010 2.843 2.938 2.840 2.938 118,716 +0.10(+3.58%)
Apr 19, 2010 2.843 2.882 2.794 2.836 124,401 -0.01(-0.45%)
Apr 16, 2010 2.899 2.899 2.840 2.849 85,784 -0.02(-0.52%)
Apr 15, 2010 2.857 2.920 2.840 2.864 127,684 +0.02(+0.61%)
Apr 14, 2010 2.889 2.892 2.840 2.847 76,204 -0.03(-1.21%)
Apr 13, 2010 2.840 2.889 2.840 2.882 76,828 +0.04(+1.48%)
Apr 12, 2010 2.847 2.878 2.822 2.840 79,942 +0.01(+0.25%)
Apr 09, 2010 2.784 2.833 2.784 2.833 64,895 +0.04(+1.38%)
Apr 08, 2010 2.833 2.833 2.763 2.794 128,553 -0.03(-0.99%)
Apr 07, 2010 2.882 2.903 2.794 2.822 124,429 -0.04(-1.34%)
Apr 06, 2010 2.833 2.868 2.833 2.861 51,762 +0.03(+1.24%)
Apr 05, 2010 2.843 2.843 2.791 2.826 110,993 +0.02(+0.87%)
Apr 01, 2010 2.847 2.801 2.801 2.801 111,233 -0.01(-0.50%)
Mar 31, 2010 2.885 2.892 2.808 2.815 130,391 -0.05(-1.83%)
Mar 30, 2010 2.836 2.868 2.815 2.868 78,632 +0.05(+1.61%)
Mar 29, 2010 2.833 2.833 2.787 2.822 86,047 +0.01(+0.37%)
Mar 26, 2010 2.819 2.833 2.787 2.812 53,169 +0.00(+0.12%)
Mar 25, 2010 2.801 2.833 2.780 2.808 79,856 +0.02(+0.88%)
Mar 24, 2010 2.770 2.822 2.770 2.784 99,950 +0.02(+0.76%)
Mar 23, 2010 2.773 2.799 2.745 2.763 172,168 -0.01(-0.50%)
Mar 22, 2010 2.784 2.805 2.763 2.777 85,432 -0.03(-1.07%)
Mar 19, 2010 2.845 2.852 2.793 2.807 91,136 -0.02(-0.86%)
Mar 18, 2010 2.838 2.849 2.796 2.831 149,524 -0.00(-0.12%)
Mar 17, 2010 2.821 2.835 2.817 2.835 135,505 +0.00(+0.12%)
Mar 16, 2010 2.831 2.831 2.796 2.831 93,744 +0.00(+0.12%)
Mar 15, 2010 2.807 2.828 2.799 2.828 164,458 +0.02(+0.89%)
Mar 12, 2010 2.807 2.814 2.769 2.803 165,956 -0.00(-0.14%)
Mar 11, 2010 2.782 2.807 2.755 2.807 155,784 +0.02(+0.75%)
Mar 10, 2010 2.789 2.810 2.782 2.786 82,076 -0.01(-0.50%)
Mar 09, 2010 2.800 2.800 2.772 2.800 92,887 -0.02(-0.62%)
Mar 08, 2010 2.789 2.817 2.741 2.817 126,224 +0.03(+1.00%)
Mar 05, 2010 2.727 2.789 2.727 2.789 138,633 +0.04(+1.39%)
Mar 04, 2010 2.751 2.751 2.723 2.751 73,718 +0.03(+1.28%)
Mar 03, 2010 2.734 2.737 2.702 2.716 86,208 -0.02(-0.76%)
Mar 02, 2010 2.744 2.751 2.689 2.737 117,605 -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.