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 (%)
Apr 30, 2018 5.063 5.063 5.035 5.057 17,068 -0.01(-0.11%)
Apr 27, 2018 5.068 5.068 5.044 5.063 20,852 +0.03(+0.66%)
Apr 26, 2018 5.035 5.068 5.017 5.029 31,298 +0.03(+0.67%)
Apr 25, 2018 4.990 5.007 4.985 4.996 74,428 -0.03(-0.55%)
Apr 24, 2018 5.068 5.079 5.024 5.024 41,607 -0.04(-0.88%)
Apr 23, 2018 5.107 5.113 5.063 5.068 24,121 -0.05(-0.89%)
Apr 20, 2018 5.130 5.130 5.075 5.114 14,463 +0.01(+0.22%)
Apr 19, 2018 5.130 5.130 5.103 5.103 66,872 -0.03(-0.54%)
Apr 18, 2018 5.119 5.158 5.086 5.130 18,866 +0.03(+0.54%)
Apr 17, 2018 5.092 5.156 5.058 5.103 77,794 +0.06(+1.21%)
Apr 16, 2018 5.042 5.053 5.003 5.042 27,160 +0.01(+0.11%)
Apr 13, 2018 5.047 5.047 5.031 5.036 27,834 +0.01(+0.11%)
Apr 12, 2018 5.031 5.042 5.025 5.031 38,039 -0.01(-0.22%)
Apr 11, 2018 5.047 5.053 5.031 5.042 43,642 +0.00(+0.05%)
Apr 10, 2018 5.031 5.040 5.025 5.039 59,736 +0.02(+0.50%)
Apr 09, 2018 4.992 5.019 4.989 5.014 26,777 +0.00(+0.00%)
Apr 06, 2018 5.003 5.019 5.003 5.014 71,572 -0.01(-0.22%)
Apr 05, 2018 5.025 5.025 5.002 5.025 23,984 +0.01(+0.22%)
Apr 04, 2018 4.997 5.024 4.972 5.014 52,134 -0.01(-0.22%)
Apr 03, 2018 4.970 5.047 4.964 5.025 35,558 +0.04(+0.89%)
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.