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 (%)
Apr 30, 2014 3.873 3.887 3.873 3.887 63,515 +0.01(+0.24%)
Apr 29, 2014 3.873 3.877 3.868 3.877 85,075 -0.00(-0.00%)
Apr 28, 2014 3.868 3.887 3.868 3.878 115,798 -0.00(-0.11%)
Apr 25, 2014 3.882 3.891 3.877 3.882 88,632 +0.00(+0.00%)
Apr 24, 2014 3.877 3.891 3.877 3.882 52,627 -0.00(-0.12%)
Apr 23, 2014 3.877 3.896 3.868 3.887 103,490 +0.01(+0.36%)
Apr 22, 2014 3.836 3.877 3.836 3.873 128,171 +0.02(+0.64%)
Apr 21, 2014 3.821 3.848 3.821 3.848 132,886 +0.01(+0.24%)
Apr 17, 2014 3.853 3.839 3.839 3.839 31,176 -0.00(-0.12%)
Apr 16, 2014 3.825 3.844 3.812 3.844 83,355 +0.04(+1.09%)
Apr 15, 2014 3.821 3.825 3.802 3.802 104,978 -0.01(-0.24%)
Apr 14, 2014 3.830 3.830 3.793 3.812 138,003 +0.00(+0.00%)
Apr 11, 2014 3.830 3.839 3.798 3.812 97,513 -0.02(-0.60%)
Apr 10, 2014 3.839 3.844 3.825 3.835 74,050 +0.00(+0.00%)
Apr 09, 2014 3.825 3.844 3.807 3.835 189,168 +0.01(+0.36%)
Apr 08, 2014 3.802 3.821 3.793 3.821 108,573 +0.02(+0.48%)
Apr 07, 2014 3.825 3.825 3.798 3.802 87,769 -0.03(-0.72%)
Apr 04, 2014 3.839 3.848 3.830 3.830 98,509 -0.01(-0.24%)
Apr 03, 2014 3.835 3.844 3.830 3.839 81,423 -0.00(-0.00%)
Apr 02, 2014 3.830 3.848 3.830 3.839 102,194 +0.00(+0.12%)
Apr 01, 2014 3.821 3.839 3.816 3.835 90,277 -0.00(-0.12%)
Mar 31, 2014 3.853 3.853 3.823 3.839 110,446 -0.01(-0.24%)
Mar 28, 2014 3.848 3.848 3.839 3.848 66,493 -0.00(-0.12%)
Mar 27, 2014 3.839 3.862 3.832 3.853 78,994 +0.03(+0.72%)
Mar 26, 2014 3.857 3.862 3.825 3.825 58,466 -0.03(-0.83%)
Mar 25, 2014 3.867 3.876 3.848 3.857 82,698 +0.00(+0.12%)
Mar 24, 2014 3.839 3.857 3.839 3.853 55,385 +0.00(+0.00%)
Mar 21, 2014 3.857 3.867 3.844 3.853 54,890 +0.00(+0.00%)
Mar 20, 2014 3.853 3.853 3.844 3.853 90,863 +0.00(+0.04%)
Mar 19, 2014 3.874 3.879 3.844 3.851 87,773 -0.01(-0.24%)
Mar 18, 2014 3.847 3.867 3.847 3.861 78,810 +0.03(+0.72%)
Mar 17, 2014 3.824 3.847 3.815 3.833 123,446 +0.02(+0.60%)
Mar 14, 2014 3.815 3.824 3.806 3.810 67,594 +0.00(+0.00%)
Mar 13, 2014 3.833 3.851 3.769 3.810 276,890 -0.02(-0.60%)
Mar 12, 2014 3.833 3.847 3.824 3.833 90,754 -0.00(-0.12%)
Mar 11, 2014 3.833 3.847 3.819 3.838 112,887 +0.01(+0.36%)
Mar 10, 2014 3.847 3.851 3.816 3.824 122,417 -0.02(-0.59%)
Mar 07, 2014 3.879 3.879 3.833 3.847 96,648 -0.02(-0.47%)
Mar 06, 2014 3.856 3.865 3.851 3.865 71,738 +0.02(+0.47%)
Mar 05, 2014 3.861 3.861 3.829 3.847 84,682 +0.00(+0.00%)
Mar 04, 2014 3.856 3.883 3.842 3.847 116,319 +0.00(+0.12%)
Mar 03, 2014 3.856 3.865 3.815 3.842 133,464 -0.01(-0.24%)
Feb 28, 2014 3.847 3.861 3.842 3.851 109,352 +0.00(+0.12%)
Feb 27, 2014 3.842 3.851 3.815 3.847 148,267 +0.00(+0.00%)
Feb 26, 2014 3.838 3.847 3.824 3.847 144,640 +0.02(+0.48%)
Feb 25, 2014 3.819 3.838 3.819 3.829 142,504 -0.00(-0.12%)
Feb 24, 2014 3.822 3.856 3.815 3.833 150,651 +0.02(+0.48%)
Feb 21, 2014 3.801 3.824 3.801 3.815 125,127 +0.01(+0.36%)
Feb 20, 2014 3.810 3.815 3.797 3.801 118,072 +0.01(+0.16%)
Feb 19, 2014 3.800 3.804 3.781 3.795 126,855 +0.01(+0.24%)
Feb 18, 2014 3.768 3.795 3.768 3.786 167,145 +0.00(+0.12%)
Feb 14, 2014 3.772 3.781 3.781 3.781 67,025 +0.00(+0.12%)
Feb 13, 2014 3.777 3.786 3.768 3.777 95,345 -0.00(-0.12%)
Feb 12, 2014 3.777 3.786 3.759 3.781 119,324 -0.01(-0.36%)
Feb 11, 2014 3.763 3.795 3.763 3.795 72,328 +0.03(+0.72%)
Feb 10, 2014 3.759 3.768 3.718 3.768 98,294 +0.01(+0.24%)
Feb 07, 2014 3.718 3.759 3.718 3.759 82,006 +0.03(+0.85%)
Feb 06, 2014 3.700 3.745 3.700 3.727 208,752 +0.02(+0.61%)
Feb 05, 2014 3.704 3.727 3.695 3.704 124,040 +0.00(+0.12%)
Feb 04, 2014 3.700 3.745 3.690 3.700 84,071 -0.00(-0.12%)
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.