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 (%)
Jul 31, 2014 4.066 4.066 3.976 3.986 142,138 -0.08(-1.98%)
Jul 30, 2014 4.052 4.071 4.047 4.066 90,322 +0.01(+0.35%)
Jul 29, 2014 4.081 4.095 4.052 4.052 64,659 -0.03(-0.70%)
Jul 28, 2014 4.066 4.081 4.066 4.081 40,069 +0.00(+0.12%)
Jul 25, 2014 4.100 4.100 4.062 4.076 145,369 -0.02(-0.58%)
Jul 24, 2014 4.081 4.100 4.076 4.100 60,535 +0.02(+0.58%)
Jul 23, 2014 4.076 4.100 4.066 4.076 113,236 +0.00(+0.00%)
Jul 22, 2014 4.066 4.090 4.052 4.076 78,334 +0.02(+0.51%)
Jul 21, 2014 4.089 4.089 4.055 4.055 38,295 -0.03(-0.81%)
Jul 18, 2014 4.084 4.089 4.070 4.089 29,780 +0.01(+0.35%)
Jul 17, 2014 4.089 4.098 4.074 4.074 72,247 -0.00(-0.12%)
Jul 16, 2014 4.046 4.089 4.046 4.079 111,137 +0.01(+0.35%)
Jul 15, 2014 4.079 4.090 4.065 4.065 69,002 -0.01(-0.23%)
Jul 14, 2014 4.079 4.098 4.074 4.074 45,235 +0.00(+0.12%)
Jul 11, 2014 4.089 4.093 4.070 4.070 70,204 -0.01(-0.35%)
Jul 10, 2014 4.084 4.098 4.079 4.084 44,282 -0.02(-0.58%)
Jul 09, 2014 4.074 4.107 4.074 4.107 71,056 +0.02(+0.58%)
Jul 08, 2014 4.107 4.107 4.079 4.084 53,541 -0.02(-0.58%)
Jul 07, 2014 4.112 4.112 4.081 4.107 42,218 +0.01(+0.17%)
Jul 03, 2014 4.107 4.100 4.100 4.100 46,756 -0.00(-0.06%)
Jul 02, 2014 4.126 4.126 4.103 4.103 54,120 -0.02(-0.57%)
Jul 01, 2014 4.122 4.126 4.112 4.126 54,651 +0.01(+0.23%)
Jun 30, 2014 4.098 4.117 4.098 4.117 30,514 +0.02(+0.46%)
Jun 27, 2014 4.117 4.117 4.098 4.098 35,911 -0.02(-0.57%)
Jun 26, 2014 4.112 4.122 4.098 4.122 62,143 +0.02(+0.46%)
Jun 25, 2014 4.093 4.103 4.089 4.103 28,167 +0.01(+0.23%)
Jun 24, 2014 4.074 4.107 4.074 4.093 110,596 +0.02(+0.58%)
Jun 23, 2014 4.074 4.098 4.070 4.070 126,948 -0.02(-0.58%)
Jun 20, 2014 4.089 4.098 4.079 4.093 99,442 +0.00(+0.04%)
Jun 19, 2014 4.092 4.101 4.040 4.092 215,247 -0.01(-0.34%)
Jun 18, 2014 4.101 4.106 4.073 4.106 43,284 +0.02(+0.46%)
Jun 17, 2014 4.064 4.096 4.064 4.087 61,262 +0.03(+0.81%)
Jun 16, 2014 4.073 4.092 4.054 4.054 77,195 -0.02(-0.46%)
Jun 13, 2014 4.059 4.092 4.059 4.073 82,190 +0.01(+0.35%)
Jun 12, 2014 4.087 4.087 4.059 4.059 61,521 -0.01(-0.35%)
Jun 11, 2014 4.064 4.078 4.059 4.073 62,755 +0.00(+0.12%)
Jun 10, 2014 4.059 4.068 4.054 4.068 50,178 +0.01(+0.35%)
Jun 06, 2014 4.049 4.078 4.049 4.054 143,422 +0.00(+0.00%)
Jun 05, 2014 4.054 4.078 4.054 4.054 124,778 -0.02(-0.46%)
Jun 04, 2014 4.082 4.082 4.068 4.073 41,012 -0.02(-0.57%)
Jun 03, 2014 4.101 4.101 4.073 4.096 123,147 +0.02(+0.46%)
Jun 02, 2014 4.092 4.092 4.078 4.078 37,894 -0.01(-0.23%)
May 30, 2014 4.078 4.087 4.073 4.087 81,519 +0.01(+0.35%)
May 29, 2014 4.078 4.078 4.067 4.073 81,499 +0.00(+0.12%)
May 28, 2014 4.078 4.078 4.049 4.068 116,521 +0.00(+0.12%)
May 27, 2014 4.073 4.078 4.059 4.064 60,542 +0.00(+0.12%)
May 23, 2014 4.045 4.059 4.059 4.059 85,163 +0.02(+0.44%)
May 22, 2014 4.045 4.049 4.040 4.041 116,070 +0.01(+0.15%)
May 21, 2014 4.016 4.035 4.007 4.035 138,604 +0.02(+0.51%)
May 20, 2014 4.001 4.015 4.001 4.015 75,500 +0.00(+0.00%)
May 19, 2014 4.001 4.015 3.996 4.015 64,396 +0.01(+0.23%)
May 16, 2014 4.029 4.029 3.992 4.006 56,746 -0.01(-0.23%)
May 15, 2014 4.029 4.034 3.996 4.015 52,574 -0.02(-0.47%)
May 14, 2014 4.034 4.034 4.020 4.034 50,393 +0.00(+0.12%)
May 13, 2014 4.020 4.034 4.015 4.029 87,831 +0.00(+0.00%)
May 12, 2014 4.006 4.029 4.006 4.029 37,600 +0.02(+0.47%)
May 09, 2014 4.006 4.010 3.987 4.010 75,474 +0.00(+0.00%)
May 08, 2014 4.010 4.010 3.996 4.010 60,385 +0.00(+0.00%)
May 07, 2014 3.991 4.010 3.991 4.010 102,163 +0.01(+0.23%)
May 06, 2014 3.982 4.001 3.982 4.001 47,192 +0.01(+0.35%)
May 05, 2014 3.973 3.991 3.968 3.987 60,025 +0.00(+0.12%)
May 02, 2014 3.996 3.996 3.963 3.982 94,980 +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.