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 (%)
Aug 29, 2003 2.607 2.621 2.607 2.621 16,734 +0.01(+0.55%)
Aug 28, 2003 2.589 2.607 2.574 2.607 7,530 +0.04(+1.54%)
Aug 27, 2003 2.571 2.592 2.567 2.567 86,183 -0.01(-0.56%)
Aug 26, 2003 2.589 2.592 2.571 2.581 41,278 +0.01(+0.42%)
Aug 25, 2003 2.589 2.589 2.564 2.571 18,965 -0.01(-0.28%)
Aug 22, 2003 2.549 2.578 2.549 2.578 42,952 +0.02(+0.70%)
Aug 21, 2003 2.585 2.585 2.556 2.560 195,515 -0.01(-0.28%)
Aug 20, 2003 2.571 2.581 2.560 2.567 15,897 +0.01(+0.56%)
Aug 19, 2003 2.585 2.585 2.549 2.553 62,475 -0.00(-0.14%)
Aug 18, 2003 2.553 2.581 2.553 2.556 28,727 +0.00(+0.00%)
Aug 15, 2003 2.556 2.567 2.549 2.556 22,591 +0.00(+0.00%)
Aug 14, 2003 2.574 2.585 2.556 2.556 27,333 +0.00(+0.14%)
Aug 13, 2003 2.567 2.567 2.553 2.553 29,564 +0.00(+0.00%)
Aug 12, 2003 2.574 2.574 2.542 2.553 61,917 -0.01(-0.28%)
Aug 11, 2003 2.571 2.571 2.538 2.560 27,333 +0.01(+0.42%)
Aug 08, 2003 2.546 2.589 2.542 2.549 29,564 -0.04(-1.52%)
Aug 07, 2003 2.589 2.589 2.531 2.589 54,945 +0.01(+0.28%)
Aug 06, 2003 2.571 2.581 2.549 2.581 56,339 +0.04(+1.41%)
Aug 05, 2003 2.538 2.564 2.538 2.546 28,448 -0.00(-0.14%)
Aug 04, 2003 2.581 2.585 2.546 2.549 92,597 -0.03(-1.25%)
Aug 01, 2003 2.589 2.589 2.560 2.581 49,366 +0.01(+0.28%)
Jul 31, 2003 2.592 2.596 2.574 2.574 34,305 -0.00(-0.14%)
Jul 30, 2003 2.592 2.592 2.564 2.578 148,379 -0.01(-0.55%)
Jul 29, 2003 2.625 2.625 2.546 2.592 123,835 -0.01(-0.55%)
Jul 28, 2003 2.603 2.628 2.589 2.607 30,122 +0.00(+0.14%)
Jul 25, 2003 2.628 2.628 2.603 2.603 32,632 -0.04(-1.36%)
Jul 24, 2003 2.646 2.646 2.617 2.639 39,884 +0.01(+0.55%)
Jul 23, 2003 2.599 2.625 2.585 2.625 54,387 +0.02(+0.83%)
Jul 22, 2003 2.585 2.617 2.571 2.603 328,276 -0.03(-0.95%)
Jul 21, 2003 2.689 2.711 2.625 2.628 79,768 -0.06(-2.40%)
Jul 18, 2003 2.721 2.721 2.693 2.693 7,809 -0.03(-1.18%)
Jul 17, 2003 2.750 2.750 2.668 2.725 87,856 +0.01(+0.40%)
Jul 16, 2003 2.653 2.714 2.653 2.714 87,298 +0.06(+2.16%)
Jul 15, 2003 2.797 2.818 2.642 2.657 178,502 -0.13(-4.76%)
Jul 14, 2003 2.815 2.815 2.786 2.789 77,257 -0.04(-1.52%)
Jul 11, 2003 2.847 2.858 2.818 2.832 46,298 +0.00(+0.13%)
Jul 10, 2003 2.761 2.829 2.761 2.829 37,094 +0.08(+2.73%)
Jul 09, 2003 2.761 2.793 2.750 2.754 132,203 -0.01(-0.26%)
Jul 08, 2003 2.732 2.761 2.732 2.761 74,747 +0.03(+1.18%)
Jul 07, 2003 2.718 2.757 2.718 2.728 20,360 +0.01(+0.40%)
Jul 03, 2003 2.718 2.739 2.714 2.718 99,291 -0.04(-1.30%)
Jul 02, 2003 2.732 2.757 2.707 2.754 70,285 +0.03(+0.92%)
Jul 01, 2003 2.732 2.732 2.660 2.728 81,162 +0.03(+1.20%)
Jun 30, 2003 2.736 2.736 2.696 2.696 66,659 -0.04(-1.44%)
Jun 27, 2003 2.754 2.789 2.736 2.736 52,434 -0.05(-1.93%)
Jun 26, 2003 2.764 2.793 2.743 2.789 47,414 +0.05(+1.83%)
Jun 25, 2003 2.768 2.811 2.728 2.739 99,849 -0.08(-2.68%)
Jun 24, 2003 2.832 2.832 2.779 2.815 51,598 +0.04(+1.42%)
Jun 23, 2003 2.711 2.807 2.711 2.775 46,856 +0.03(+1.04%)
Jun 20, 2003 2.797 2.797 2.743 2.746 51,877 -0.03(-1.16%)
Jun 19, 2003 2.718 2.782 2.714 2.779 81,162 +0.03(+1.17%)
Jun 18, 2003 2.750 2.761 2.714 2.746 55,781 +0.00(+0.00%)
Jun 17, 2003 2.714 2.757 2.714 2.746 103,475 +0.00(+0.13%)
Jun 16, 2003 2.754 2.757 2.711 2.743 46,577 +0.01(+0.26%)
Jun 13, 2003 2.732 2.761 2.728 2.736 42,952 -0.00(-0.13%)
Jun 12, 2003 2.786 2.786 2.732 2.739 42,952 -0.05(-1.93%)
Jun 11, 2003 2.696 2.793 2.696 2.793 98,733 +0.07(+2.50%)
Jun 10, 2003 2.685 2.725 2.685 2.725 64,985 +0.06(+2.43%)
Jun 09, 2003 2.718 2.718 2.650 2.660 127,740 -0.09(-3.39%)
Jun 06, 2003 2.736 2.772 2.736 2.754 51,877 +0.01(+0.39%)
Jun 05, 2003 2.743 2.743 2.696 2.743 37,373 +0.02(+0.66%)
Jun 04, 2003 2.739 2.739 2.693 2.725 32,632 -0.01(-0.26%)
Jun 03, 2003 2.664 2.732 2.664 2.732 55,224 +0.03(+1.20%)
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.