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 (%)
Feb 28, 2002 2.621 2.632 2.607 2.632 19,802 +0.04(+1.38%)
Feb 27, 2002 2.592 2.625 2.592 2.596 18,965 -0.03(-1.09%)
Feb 26, 2002 2.632 2.632 2.581 2.625 11,993 -0.01(-0.27%)
Feb 25, 2002 2.617 2.635 2.610 2.632 24,544 +0.02(+0.82%)
Feb 22, 2002 2.614 2.625 2.610 2.610 9,761 -0.02(-0.68%)
Feb 21, 2002 2.625 2.635 2.617 2.628 139,454 +0.01(+0.27%)
Feb 20, 2002 2.621 2.628 2.621 2.621 17,571 +0.02(+0.69%)
Feb 19, 2002 2.621 2.632 2.603 2.603 39,605 -0.01(-0.55%)
Feb 18, 2002 2.628 2.632 2.617 2.617 21,476 +0.00(+0.00%)
Feb 15, 2002 2.628 2.632 2.617 2.617 21,476 -0.00(-0.14%)
Feb 14, 2002 2.589 2.632 2.589 2.621 14,503 +0.02(+0.83%)
Feb 13, 2002 2.599 2.632 2.599 2.599 49,366 -0.00(-0.14%)
Feb 12, 2002 2.614 2.614 2.571 2.603 73,911 -0.01(-0.41%)
Feb 11, 2002 2.599 2.614 2.581 2.614 24,265 +0.04(+1.39%)
Feb 08, 2002 2.599 2.617 2.571 2.578 67,496 -0.02(-0.83%)
Feb 07, 2002 2.610 2.621 2.596 2.599 35,979 -0.03(-1.23%)
Feb 06, 2002 2.642 2.653 2.610 2.632 51,877 -0.01(-0.41%)
Feb 05, 2002 2.625 2.642 2.621 2.642 22,312 +0.01(+0.55%)
Feb 04, 2002 2.646 2.646 2.628 2.628 34,305 -0.01(-0.54%)
Feb 01, 2002 2.628 2.642 2.621 2.642 23,707 +0.02(+0.68%)
Jan 31, 2002 2.646 2.653 2.621 2.625 39,047 +0.00(+0.14%)
Jan 30, 2002 2.628 2.632 2.621 2.621 24,544 -0.01(-0.27%)
Jan 29, 2002 2.650 2.657 2.621 2.628 99,570 -0.02(-0.81%)
Jan 28, 2002 2.581 2.650 2.581 2.650 223,127 +0.04(+1.51%)
Jan 25, 2002 2.607 2.610 2.581 2.610 46,298 +0.00(+0.14%)
Jan 24, 2002 2.610 2.646 2.607 2.607 19,523 -0.01(-0.41%)
Jan 23, 2002 2.617 2.646 2.607 2.617 32,353 -0.03(-1.22%)
Jan 22, 2002 2.664 2.664 2.617 2.650 57,455 +0.02(+0.68%)
Jan 21, 2002 2.628 2.664 2.628 2.632 20,639 +0.00(+0.00%)
Jan 18, 2002 2.628 2.664 2.628 2.632 20,639 -0.00(-0.14%)
Jan 17, 2002 2.617 2.664 2.617 2.635 25,659 -0.03(-0.94%)
Jan 16, 2002 2.650 2.664 2.635 2.660 58,570 +0.03(+0.95%)
Jan 15, 2002 2.628 2.664 2.628 2.635 25,659 -0.03(-1.21%)
Jan 14, 2002 2.653 2.668 2.635 2.668 37,373 +0.04(+1.50%)
Jan 11, 2002 2.617 2.635 2.617 2.628 48,251 +0.01(+0.41%)
Jan 10, 2002 2.650 2.650 2.617 2.617 15,618 +0.11(+4.29%)
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.