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 (%)
Nov 30, 2021 6.498 6.498 6.393 6.393 201,173 -0.11(-1.62%)
Nov 29, 2021 6.498 6.528 6.490 6.498 105,159 +0.01(+0.12%)
Nov 26, 2021 6.543 6.573 6.483 6.490 174,326 -0.06(-0.92%)
Nov 24, 2021 6.505 6.558 6.505 6.550 111,386 +0.03(+0.46%)
Nov 23, 2021 6.505 6.558 6.505 6.520 115,292 -0.02(-0.34%)
Nov 22, 2021 6.581 6.585 6.498 6.543 93,488 -0.04(-0.57%)
Nov 19, 2021 6.535 6.581 6.535 6.581 214,557 +0.04(+0.57%)
Nov 18, 2021 6.513 6.550 6.536 6.543 212,251 +0.04(+0.58%)
Nov 17, 2021 6.513 6.558 6.483 6.505 229,601 -0.02(-0.25%)
Nov 16, 2021 6.537 6.544 6.507 6.522 238,856 +0.01(+0.11%)
Nov 15, 2021 6.522 6.529 6.492 6.514 286,607 +0.02(+0.34%)
Nov 12, 2021 6.492 6.514 6.492 6.492 206,948 -0.01(-0.11%)
Nov 11, 2021 6.514 6.514 6.489 6.500 167,735 +0.00(+0.06%)
Nov 10, 2021 6.485 6.496 187,310 +0.00(+0.06%)
Nov 09, 2021 6.462 6.500 6.455 6.492 219,539 +0.03(+0.46%)
Nov 08, 2021 6.485 6.500 6.462 6.462 243,180 -0.01(-0.23%)
Nov 05, 2021 6.447 6.481 6.403 6.477 653,197 +0.09(+1.40%)
Nov 04, 2021 6.440 6.454 6.365 6.388 487,131 -0.01(-0.23%)
Nov 03, 2021 6.470 6.477 6.362 6.403 464,446 -0.08(-1.26%)
Nov 02, 2021 6.447 6.514 6.418 6.485 1,761,301 -0.07(-1.02%)
Nov 01, 2021 6.567 6.596 6.425 6.552 626,345 -0.02(-0.34%)
Oct 29, 2021 6.559 6.604 6.546 6.574 705,024 +0.05(+0.80%)
Oct 28, 2021 6.447 6.567 6.432 6.522 436,497 +0.09(+1.39%)
Oct 27, 2021 6.582 6.589 6.358 6.432 411,740 -0.15(-2.26%)
Oct 26, 2021 6.447 6.604 6.582 200,504 +0.16(+2.44%)
Oct 25, 2021 6.611 6.611 6.388 6.425 394,351 -0.16(-2.38%)
Oct 22, 2021 6.686 6.686 6.507 6.582 352,881 -0.01(-0.23%)
Oct 21, 2021 6.820 6.857 6.574 6.596 281,390 -0.26(-3.80%)
Oct 20, 2021 6.880 6.917 6.820 6.857 181,248 -0.01(-0.11%)
Oct 19, 2021 6.902 6.954 6.820 6.865 201,097 -0.02(-0.24%)
Oct 18, 2021 6.756 6.936 6.704 6.881 299,186 +0.18(+2.65%)
Oct 15, 2021 6.652 6.762 6.626 6.704 223,095 +0.05(+0.78%)
Oct 14, 2021 6.600 6.659 6.586 6.652 229,360 +0.07(+1.01%)
Oct 13, 2021 6.800 6.829 6.556 6.586 180,371 -0.16(-2.41%)
Oct 12, 2021 6.600 6.763 6.578 6.748 105,903 +0.17(+2.58%)
Oct 11, 2021 6.659 6.703 6.541 6.578 144,663 -0.13(-1.98%)
Oct 08, 2021 6.689 6.726 6.682 6.711 115,933 +0.04(+0.55%)
Oct 07, 2021 6.652 6.711 6.637 6.674 72,156 +0.03(+0.45%)
Oct 06, 2021 6.645 6.682 6.622 6.645 73,320 +0.00(+0.00%)
Oct 05, 2021 6.549 6.696 6.549 6.645 137,663 +0.10(+1.47%)
Oct 04, 2021 6.608 6.622 6.534 6.549 123,745 -0.05(-0.78%)
Oct 01, 2021 6.504 6.600 6.430 6.600 157,787 +0.13(+1.94%)
Sep 30, 2021 6.401 6.489 6.371 6.475 135,563 +0.16(+2.46%)
Sep 29, 2021 6.186 6.364 6.179 6.319 276,794 +0.14(+2.27%)
Sep 28, 2021 6.393 6.430 6.135 6.179 341,099 -0.22(-3.46%)
Sep 27, 2021 6.652 6.652 6.290 6.401 507,673 -0.24(-3.56%)
Sep 24, 2021 6.652 6.674 6.630 6.637 140,547 -0.02(-0.33%)
Sep 23, 2021 6.696 6.702 6.652 6.659 222,407 -0.01(-0.11%)
Sep 22, 2021 6.874 6.881 6.652 6.667 315,300 -0.16(-2.28%)
Sep 21, 2021 7.147 7.147 6.800 6.822 390,756 -0.41(-5.62%)
Sep 20, 2021 7.310 7.317 7.051 7.229 295,914 -0.14(-1.93%)
Sep 17, 2021 7.341 7.397 7.326 7.370 234,222 +0.01(+0.20%)
Sep 16, 2021 7.326 7.363 7.312 7.356 174,223 +0.04(+0.60%)
Sep 15, 2021 7.304 7.326 7.294 7.312 223,943 +0.01(+0.20%)
Sep 14, 2021 7.326 7.326 7.260 7.297 127,807 +0.00(+0.00%)
Sep 13, 2021 7.275 7.304 7.246 7.297 168,652 +0.00(+0.00%)
Sep 10, 2021 7.326 7.326 7.290 7.297 93,515 -0.01(-0.10%)
Sep 09, 2021 7.297 7.326 7.297 7.304 83,673 -0.01(-0.10%)
Sep 08, 2021 7.260 7.312 7.260 7.312 48,639 +0.03(+0.45%)
Sep 07, 2021 7.304 7.304 7.260 7.279 43,011 -0.03(-0.35%)
Sep 03, 2021 7.326 7.326 7.297 7.304 42,953 +0.01(+0.10%)
Sep 02, 2021 7.297 7.312 7.290 7.297 66,280 +0.01(+0.10%)
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.