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

High Income Securities Fund (NY: PCF )

6.476 +0.066 (+1.02%)
Streaming Delayed Price Updated: 2:45 PM 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 28, 2017 4.722 4.743 4.705 4.743 37,299 +0.03(+0.57%)
Apr 27, 2017 4.705 4.716 4.700 4.716 80,539 +0.01(+0.11%)
Apr 26, 2017 4.722 4.749 4.700 4.711 69,227 -0.01(-0.23%)
Apr 25, 2017 4.716 4.738 4.711 4.722 56,508 +0.01(+0.11%)
Apr 24, 2017 4.716 4.722 4.689 4.716 37,421 +0.02(+0.46%)
Apr 21, 2017 4.716 4.716 4.672 4.694 89,828 -0.01(-0.11%)
Apr 20, 2017 4.711 4.732 4.684 4.700 44,572 +0.01(+0.24%)
Apr 19, 2017 4.678 4.699 4.667 4.689 38,039 +0.02(+0.35%)
Apr 18, 2017 4.667 4.686 4.656 4.672 27,685 -0.01(-0.12%)
Apr 17, 2017 4.678 4.705 4.662 4.678 41,255 +0.01(+0.12%)
Apr 13, 2017 4.651 4.672 4.651 4.672 39,711 +0.02(+0.46%)
Apr 12, 2017 4.705 4.705 4.651 4.651 194,030 -0.05(-1.14%)
Apr 11, 2017 4.667 4.705 4.662 4.705 56,583 +0.03(+0.69%)
Apr 10, 2017 4.683 4.705 4.672 4.672 14,098 -0.03(-0.57%)
Apr 07, 2017 4.646 4.699 4.640 4.699 80,085 +0.05(+1.16%)
Apr 06, 2017 4.646 4.689 4.646 4.646 54,218 +0.00(+0.00%)
Apr 05, 2017 4.651 4.678 4.646 4.646 77,014 -0.02(-0.46%)
Apr 04, 2017 4.672 4.684 4.656 4.667 58,606 -0.03(-0.57%)
Apr 03, 2017 4.667 4.716 4.662 4.694 93,375 +0.03(+0.58%)
Mar 31, 2017 4.635 4.694 4.635 4.667 65,886 +0.02(+0.46%)
Mar 30, 2017 4.646 4.651 4.646 4.646 37,033 -0.01(-0.23%)
Mar 29, 2017 4.656 4.678 4.656 4.656 47,079 -0.01(-0.23%)
Mar 28, 2017 4.624 4.683 4.624 4.667 55,710 +0.04(+0.81%)
Mar 27, 2017 4.554 4.656 4.554 4.629 65,988 +0.01(+0.12%)
Mar 24, 2017 4.672 4.694 4.624 4.624 40,895 -0.06(-1.26%)
Mar 23, 2017 4.629 4.732 4.629 4.683 43,789 +0.05(+1.05%)
Mar 22, 2017 4.597 4.710 4.597 4.635 83,116 +0.02(+0.36%)
Mar 21, 2017 4.656 4.699 4.618 4.618 37,613 -0.04(-0.81%)
Mar 20, 2017 4.613 4.693 4.607 4.656 90,340 +0.04(+0.81%)
Mar 17, 2017 4.650 4.666 4.613 4.618 55,800 -0.03(-0.69%)
Mar 16, 2017 4.640 4.650 4.613 4.650 35,564 +0.01(+0.23%)
Mar 15, 2017 4.597 4.650 4.554 4.640 137,183 +0.06(+1.29%)
Mar 14, 2017 4.581 4.596 4.538 4.581 86,889 -0.02(-0.47%)
Mar 13, 2017 4.607 4.610 4.597 4.602 58,866 +0.00(+0.00%)
Mar 10, 2017 4.597 4.607 4.591 4.602 52,081 +0.02(+0.35%)
Mar 09, 2017 4.607 4.607 4.559 4.586 160,993 -0.03(-0.70%)
Mar 08, 2017 4.624 4.640 4.618 4.618 84,945 -0.02(-0.35%)
Mar 07, 2017 4.624 4.634 4.618 4.634 55,411 +0.00(+0.00%)
Mar 06, 2017 4.613 4.634 4.602 4.634 47,972 +0.01(+0.23%)
Mar 03, 2017 4.634 4.634 4.613 4.624 56,341 -0.01(-0.23%)
Mar 02, 2017 4.640 4.650 4.634 4.634 76,484 -0.02(-0.35%)
Mar 01, 2017 4.672 4.672 4.646 4.650 58,468 +0.00(+0.00%)
Feb 28, 2017 4.645 4.666 4.645 4.650 35,054 -0.01(-0.23%)
Feb 27, 2017 4.640 4.674 4.640 4.661 59,617 +0.02(+0.35%)
Feb 24, 2017 4.656 4.672 4.640 4.645 34,461 -0.02(-0.35%)
Feb 23, 2017 4.683 4.693 4.661 4.661 23,224 -0.01(-0.21%)
Feb 22, 2017 4.650 4.715 4.645 4.671 40,272 +0.02(+0.45%)
Feb 21, 2017 4.650 4.672 4.650 4.650 53,330 +0.02(+0.36%)
Feb 17, 2017 4.634 4.634 4.634 0 -0.03(-0.57%)
Feb 16, 2017 4.644 4.666 4.644 4.660 61,978 -0.01(-0.11%)
Feb 15, 2017 4.650 4.671 4.607 4.666 60,217 +0.01(+0.11%)
Feb 14, 2017 4.666 4.671 4.639 4.660 46,415 +0.02(+0.46%)
Feb 13, 2017 4.655 4.698 4.639 4.639 98,823 -0.03(-0.57%)
Feb 10, 2017 4.623 4.666 4.622 4.666 53,192 +0.04(+0.92%)
Feb 09, 2017 4.596 4.623 4.580 4.623 63,452 +0.04(+0.93%)
Feb 08, 2017 4.543 4.584 4.538 4.580 103,319 +0.03(+0.71%)
Feb 07, 2017 4.548 4.554 4.535 4.548 68,716 +0.01(+0.12%)
Feb 06, 2017 4.511 4.554 4.511 4.543 60,715 +0.01(+0.24%)
Feb 03, 2017 4.516 4.542 4.500 4.532 165,588 +0.02(+0.35%)
Feb 02, 2017 4.489 4.532 4.484 4.516 60,472 +0.02(+0.36%)
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.