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

High Income Securities Fund (NY: PCF )

6.430 +0.020 (+0.31%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 6, 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, 2019 5.169 5.199 5.158 5.199 15,191 +0.03(+0.57%)
Apr 29, 2019 5.175 5.193 5.163 5.169 59,984 -0.01(-0.11%)
Apr 26, 2019 5.140 5.193 5.123 5.175 23,615 +0.00(+0.00%)
Apr 25, 2019 5.175 5.217 5.134 5.175 34,194 -0.02(-0.45%)
Apr 24, 2019 5.205 5.229 5.169 5.199 107,047 -0.02(-0.46%)
Apr 23, 2019 5.229 5.241 5.198 5.223 48,839 -0.00(-0.06%)
Apr 22, 2019 5.223 5.241 5.217 5.226 21,947 -0.01(-0.17%)
Apr 18, 2019 5.235 5.252 5.235 5.235 25,134 -0.01(-0.23%)
Apr 17, 2019 5.252 5.258 5.241 5.246 20,115 -0.01(-0.23%)
Apr 16, 2019 5.258 5.278 5.252 5.258 30,958 +0.01(+0.11%)
Apr 15, 2019 5.258 5.282 5.252 5.252 31,230 -0.04(-0.67%)
Apr 12, 2019 5.300 5.300 5.288 5.288 6,916 +0.01(+0.11%)
Apr 11, 2019 5.312 5.318 5.282 5.282 9,726 -0.04(-0.67%)
Apr 10, 2019 5.306 5.318 5.306 5.318 10,240 +0.00(+0.03%)
Apr 09, 2019 5.312 5.324 5.312 5.316 5,963 -0.01(-0.14%)
Apr 08, 2019 5.318 5.329 5.318 5.324 16,185 -0.01(-0.11%)
Apr 05, 2019 5.324 5.341 5.324 5.329 3,879 +0.01(+0.11%)
Apr 04, 2019 5.335 5.341 5.324 5.324 10,794 -0.01(-0.22%)
Apr 03, 2019 5.335 5.341 5.335 5.335 17,411 -0.01(-0.18%)
Apr 02, 2019 5.347 5.347 5.335 5.345 13,719 -0.01(-0.26%)
Apr 01, 2019 5.353 5.369 5.347 5.359 11,711 +0.00(+0.00%)
Mar 29, 2019 5.341 5.359 5.341 5.359 30,532 +0.02(+0.31%)
Mar 28, 2019 5.353 5.353 5.341 5.342 14,515 -0.02(-0.31%)
Mar 27, 2019 5.335 5.365 5.335 5.359 23,705 +0.02(+0.33%)
Mar 26, 2019 5.377 5.389 5.341 5.341 55,457 -0.04(-0.66%)
Mar 25, 2019 5.365 5.383 5.365 5.377 391,446 +0.00(+0.00%)
Mar 22, 2019 5.424 5.424 5.377 5.377 21,085 -0.05(-0.98%)
Mar 21, 2019 5.424 5.436 5.399 5.430 23,767 +0.05(+0.99%)
Mar 20, 2019 5.395 5.395 5.365 5.377 13,985 -0.01(-0.22%)
Mar 19, 2019 5.412 5.416 5.389 5.389 18,194 -0.03(-0.52%)
Mar 18, 2019 5.371 5.495 5.371 5.417 142,745 +0.05(+0.85%)
Mar 15, 2019 5.415 5.422 5.359 5.371 45,713 -0.04(-0.66%)
Mar 14, 2019 5.418 5.430 5.407 5.407 56,518 -0.02(-0.33%)
Mar 13, 2019 5.424 5.436 5.424 5.424 55,016 +0.00(+0.00%)
Mar 12, 2019 5.424 5.436 5.419 5.424 66,229 -0.01(-0.11%)
Mar 11, 2019 5.412 5.431 5.412 5.430 8,252 +0.01(+0.22%)
Mar 08, 2019 5.395 5.418 5.389 5.418 34,917 +0.04(+0.65%)
Mar 07, 2019 5.377 5.401 5.377 5.383 56,847 -0.02(-0.32%)
Mar 06, 2019 5.401 5.412 5.383 5.401 46,253 -0.01(-0.11%)
Mar 05, 2019 5.395 5.412 5.377 5.407 97,694 -0.01(-0.11%)
Mar 04, 2019 5.377 5.412 5.365 5.412 152,360 +0.04(+0.66%)
Mar 01, 2019 5.395 5.395 5.371 5.377 56,172 -0.02(-0.33%)
Feb 28, 2019 5.395 5.407 5.359 5.395 124,736 +0.00(+0.00%)
Feb 27, 2019 5.412 5.418 5.383 5.395 143,969 -0.02(-0.44%)
Feb 26, 2019 5.418 5.427 5.395 5.418 86,933 -0.01(-0.11%)
Feb 25, 2019 5.418 5.436 5.412 5.424 143,482 -0.01(-0.11%)
Feb 22, 2019 5.436 5.436 5.418 5.430 61,738 -0.01(-0.11%)
Feb 21, 2019 5.418 5.436 5.418 5.436 74,805 +0.01(+0.22%)
Feb 20, 2019 5.418 5.430 5.418 5.424 49,809 -0.01(-0.11%)
Feb 19, 2019 5.407 5.430 5.407 5.430 27,780 +0.02(+0.44%)
Feb 15, 2019 5.401 5.418 5.401 5.407 42,002 -0.03(-0.55%)
Feb 14, 2019 5.407 5.436 5.389 5.436 60,909 +0.02(+0.33%)
Feb 13, 2019 5.418 5.418 5.395 5.418 22,366 -0.01(-0.11%)
Feb 12, 2019 5.412 5.424 5.335 5.424 45,946 +0.02(+0.33%)
Feb 11, 2019 5.424 5.430 5.407 5.407 162,634 -0.02(-0.44%)
Feb 08, 2019 5.395 5.430 5.389 5.430 128,201 +0.08(+1.41%)
Feb 07, 2019 5.347 5.359 5.341 5.355 52,793 +0.00(+0.03%)
Feb 06, 2019 5.335 5.359 5.335 5.353 45,870 -0.01(-0.11%)
Feb 05, 2019 5.359 5.361 5.353 5.359 16,499 +0.00(+0.00%)
Feb 04, 2019 5.353 5.359 5.347 5.359 77,215 +0.00(+0.06%)
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.