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 (%)
Nov 29, 2002 2.316 2.320 2.295 2.320 30,680 +0.01(+0.47%)
Nov 27, 2002 2.273 2.316 2.273 2.309 40,162 +0.05(+2.22%)
Nov 26, 2002 2.241 2.273 2.230 2.259 42,394 +0.01(+0.64%)
Nov 25, 2002 2.241 2.255 2.241 2.244 23,149 -0.02(-0.95%)
Nov 22, 2002 2.244 2.277 2.227 2.266 28,448 +0.01(+0.32%)
Nov 21, 2002 2.209 2.259 2.209 2.259 70,564 +0.03(+1.45%)
Nov 20, 2002 2.180 2.241 2.180 2.227 41,836 +0.05(+2.48%)
Nov 19, 2002 2.198 2.230 2.173 2.173 146,706 -0.06(-2.57%)
Nov 18, 2002 2.227 2.234 2.201 2.230 32,353 +0.02(+0.97%)
Nov 15, 2002 2.194 2.209 2.194 2.209 3,625 -0.01(-0.32%)
Nov 14, 2002 2.201 2.216 2.194 2.216 33,190 +0.02(+0.82%)
Nov 13, 2002 2.194 2.198 2.187 2.198 14,503 -0.00(-0.16%)
Nov 12, 2002 2.205 2.219 2.201 2.201 58,570 -0.00(-0.16%)
Nov 11, 2002 2.234 2.234 2.201 2.205 17,850 -0.01(-0.32%)
Nov 08, 2002 2.223 2.234 2.201 2.212 57,455 +0.01(+0.49%)
Nov 07, 2002 2.205 2.230 2.198 2.201 18,129 +0.00(+0.00%)
Nov 06, 2002 2.187 2.201 2.187 2.201 38,210 +0.01(+0.66%)
Nov 05, 2002 2.198 2.198 2.173 2.187 39,605 -0.01(-0.33%)
Nov 04, 2002 2.151 2.194 2.137 2.194 55,502 +0.02(+0.82%)
Nov 01, 2002 2.158 2.187 2.151 2.176 31,795 +0.00(+0.00%)
Oct 31, 2002 2.105 2.180 2.105 2.176 79,489 +0.06(+3.06%)
Oct 30, 2002 2.105 2.119 2.101 2.112 76,142 -0.00(-0.17%)
Oct 29, 2002 2.126 2.126 2.108 2.115 21,476 -0.00(-0.17%)
Oct 28, 2002 2.105 2.126 2.101 2.119 45,462 +0.01(+0.68%)
Oct 25, 2002 2.090 2.108 2.090 2.105 19,244 +0.01(+0.69%)
Oct 24, 2002 2.097 2.115 2.090 2.090 446,255 -0.01(-0.34%)
Oct 23, 2002 2.133 2.137 2.094 2.097 55,224 -0.04(-1.85%)
Oct 22, 2002 2.123 2.144 2.115 2.137 26,496 +0.01(+0.68%)
Oct 21, 2002 2.090 2.123 2.090 2.123 27,612 +0.03(+1.20%)
Oct 18, 2002 2.119 2.130 2.087 2.097 29,564 -0.03(-1.18%)
Oct 17, 2002 2.083 2.148 2.083 2.123 98,455 -0.04(-1.66%)
Oct 16, 2002 2.148 2.187 2.133 2.158 32,353 -0.01(-0.50%)
Oct 15, 2002 2.194 2.198 2.140 2.169 54,945 +0.01(+0.50%)
Oct 14, 2002 2.151 2.166 2.151 2.158 34,305 -0.00(-0.17%)
Oct 11, 2002 2.087 2.166 2.087 2.162 34,305 +0.08(+3.97%)
Oct 10, 2002 2.115 2.126 2.080 2.080 22,870 -0.04(-1.69%)
Oct 09, 2002 2.151 2.151 2.101 2.115 73,074 -0.02(-1.01%)
Oct 08, 2002 2.158 2.158 2.137 2.137 37,931 -0.02(-1.00%)
Oct 07, 2002 2.194 2.194 2.151 2.158 19,523 -0.05(-2.43%)
Oct 04, 2002 2.212 2.216 2.173 2.212 30,680 -0.00(-0.16%)
Oct 03, 2002 2.201 2.219 2.166 2.216 38,489 +0.05(+2.15%)
Oct 02, 2002 2.216 2.230 2.169 2.169 55,502 -0.01(-0.66%)
Oct 01, 2002 2.173 2.187 2.169 2.183 53,829 +0.01(+0.49%)
Sep 30, 2002 2.219 2.219 2.173 2.173 77,815 -0.01(-0.49%)
Sep 27, 2002 2.183 2.201 2.180 2.183 14,224 -0.01(-0.33%)
Sep 26, 2002 2.205 2.219 2.191 2.191 18,129 +0.01(+0.49%)
Sep 25, 2002 2.187 2.205 2.176 2.180 42,394 -0.03(-1.14%)
Sep 24, 2002 2.241 2.241 2.205 2.205 24,822 -0.04(-1.60%)
Sep 23, 2002 2.266 2.273 2.234 2.241 35,700 -0.03(-1.42%)
Sep 20, 2002 2.284 2.284 2.262 2.273 19,244 +0.01(+0.32%)
Sep 19, 2002 2.277 2.309 2.266 2.266 56,060 -0.01(-0.32%)
Sep 18, 2002 2.313 2.334 2.262 2.273 127,182 -0.02(-0.94%)
Sep 17, 2002 2.302 2.345 2.295 2.295 76,700 -0.01(-0.31%)
Sep 16, 2002 2.291 2.341 2.266 2.302 58,292 +0.04(+1.74%)
Sep 13, 2002 2.284 2.284 2.262 2.262 69,727 -0.03(-1.41%)
Sep 12, 2002 2.284 2.295 2.284 2.295 6,972 +0.00(+0.00%)
Sep 11, 2002 2.295 2.331 2.287 2.295 49,366 -0.01(-0.31%)
Sep 10, 2002 2.331 2.334 2.302 2.302 37,652 -0.04(-1.53%)
Sep 09, 2002 2.323 2.338 2.316 2.338 31,795 +0.01(+0.62%)
Sep 06, 2002 2.295 2.341 2.295 2.323 63,033 +0.02(+0.93%)
Sep 05, 2002 2.266 2.305 2.262 2.302 31,516 +0.04(+1.58%)
Sep 04, 2002 2.309 2.313 2.266 2.266 27,612 -0.03(-1.25%)
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.