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

High Income Securities Fund (NY: PCF )

6.890 +0.030 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2014 3.736 3.759 3.727 3.754 92,690 +0.00(+0.12%)
Jan 30, 2014 3.731 3.754 3.731 3.749 95,415 +0.04(+0.98%)
Jan 29, 2014 3.740 3.740 3.713 3.713 89,442 -0.04(-0.97%)
Jan 28, 2014 3.754 3.754 3.740 3.749 52,488 -0.02(-0.48%)
Jan 27, 2014 3.768 3.772 3.754 3.768 56,752 -0.01(-0.36%)
Jan 24, 2014 3.800 3.802 3.768 3.781 64,934 -0.01(-0.36%)
Jan 23, 2014 3.818 3.818 3.795 3.795 66,824 -0.03(-0.71%)
Jan 22, 2014 3.786 3.845 3.772 3.822 305,417 +0.05(+1.19%)
Jan 21, 2014 3.800 3.800 3.777 3.777 54,868 -0.00(-0.12%)
Jan 17, 2014 3.727 3.782 3.782 3.782 181,716 +0.02(+0.60%)
Jan 16, 2014 3.773 3.773 3.755 3.759 55,314 -0.01(-0.24%)
Jan 15, 2014 3.745 3.768 3.745 3.768 107,917 +0.02(+0.60%)
Jan 14, 2014 3.764 3.764 3.745 3.745 43,362 -0.01(-0.24%)
Jan 13, 2014 3.773 3.782 3.750 3.755 90,372 -0.02(-0.60%)
Jan 10, 2014 3.777 3.795 3.764 3.777 118,127 +0.00(+0.00%)
Jan 09, 2014 3.755 3.777 3.755 3.777 61,781 +0.01(+0.36%)
Jan 08, 2014 3.745 3.764 3.741 3.764 73,351 +0.00(+0.12%)
Jan 07, 2014 3.745 3.759 3.736 3.759 106,186 +0.02(+0.61%)
Jan 06, 2014 3.732 3.745 3.727 3.736 79,845 +0.00(+0.00%)
Jan 03, 2014 3.741 3.745 3.714 3.736 81,399 +0.01(+0.24%)
Jan 02, 2014 3.732 3.732 3.723 3.727 53,344 -0.01(-0.36%)
Dec 31, 2013 3.745 3.741 3.741 3.741 68,889 -0.00(-0.12%)
Dec 30, 2013 3.745 3.764 3.745 3.745 43,916 +0.00(+0.00%)
Dec 27, 2013 3.768 3.782 3.745 3.745 39,778 -0.01(-0.29%)
Dec 26, 2013 3.759 3.768 3.756 3.756 54,621 -0.00(-0.07%)
Dec 24, 2013 3.745 3.764 3.741 3.759 66,628 -0.00(-0.12%)
Dec 23, 2013 3.736 3.764 3.736 3.764 104,406 +0.04(+0.97%)
Dec 20, 2013 3.718 3.736 3.705 3.727 120,663 -0.01(-0.24%)
Dec 19, 2013 3.718 3.736 3.718 3.736 80,275 +0.01(+0.35%)
Dec 18, 2013 3.737 3.737 3.705 3.723 150,910 +0.00(+0.12%)
Dec 17, 2013 3.710 3.737 3.696 3.719 78,566 -0.01(-0.24%)
Dec 16, 2013 3.705 3.737 3.705 3.728 152,760 +0.01(+0.24%)
Dec 13, 2013 3.714 3.737 3.705 3.719 47,419 -0.01(-0.24%)
Dec 12, 2013 3.723 3.728 3.705 3.728 187,277 +0.01(+0.36%)
Dec 11, 2013 3.674 3.719 3.674 3.714 118,150 +0.02(+0.49%)
Dec 10, 2013 3.642 3.696 3.642 3.696 87,114 +0.04(+0.99%)
Dec 09, 2013 3.674 3.683 3.660 3.660 99,074 -0.03(-0.70%)
Dec 06, 2013 3.705 3.764 3.665 3.686 124,191 -0.01(-0.28%)
Dec 05, 2013 3.674 3.764 3.674 3.696 113,034 +0.00(+0.12%)
Dec 04, 2013 3.696 3.705 3.687 3.692 106,505 -0.03(-0.85%)
Dec 03, 2013 3.723 3.737 3.701 3.723 107,544 -0.03(-0.84%)
Dec 02, 2013 3.719 3.756 3.719 3.755 136,765 +0.02(+0.48%)
Nov 29, 2013 3.696 3.737 3.679 3.737 89,261 +0.02(+0.61%)
Nov 27, 2013 3.701 3.723 3.701 3.714 113,939 +0.01(+0.24%)
Nov 26, 2013 3.687 3.705 3.687 3.705 109,065 +0.00(+0.00%)
Nov 25, 2013 3.674 3.705 3.669 3.705 235,200 +0.02(+0.49%)
Nov 22, 2013 3.710 3.723 3.678 3.687 142,975 -0.03(-0.85%)
Nov 21, 2013 3.764 3.764 3.706 3.719 105,880 +0.02(+0.49%)
Nov 20, 2013 3.705 3.732 3.701 3.701 124,750 -0.01(-0.38%)
Nov 19, 2013 3.701 3.719 3.701 3.715 94,073 +0.01(+0.24%)
Nov 18, 2013 3.733 3.737 3.706 3.706 67,708 -0.01(-0.24%)
Nov 15, 2013 3.706 3.728 3.706 3.715 116,719 +0.00(+0.00%)
Nov 14, 2013 3.706 3.737 3.706 3.715 119,826 +0.00(+0.00%)
Nov 13, 2013 3.688 3.715 3.679 3.715 68,350 +0.03(+0.73%)
Nov 12, 2013 3.679 3.692 3.679 3.688 83,628 +0.00(+0.00%)
Nov 11, 2013 3.688 3.701 3.679 3.688 62,134 +0.01(+0.24%)
Nov 08, 2013 3.697 3.706 3.679 3.679 68,065 -0.02(-0.49%)
Nov 07, 2013 3.683 3.708 3.683 3.697 183,358 +0.01(+0.24%)
Nov 06, 2013 3.710 3.710 3.683 3.688 173,452 +0.00(+0.12%)
Nov 05, 2013 3.683 3.701 3.665 3.683 185,651 -0.01(-0.24%)
Nov 04, 2013 3.728 3.728 3.692 3.692 150,149 -0.02(-0.48%)
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.