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, 2002 2.219 2.255 2.194 2.255 43,788 +0.06(+2.95%)
Jul 30, 2002 2.201 2.201 2.176 2.191 40,162 +0.01(+0.49%)
Jul 29, 2002 2.144 2.187 2.105 2.180 58,849 +0.06(+2.88%)
Jul 26, 2002 2.026 2.126 2.026 2.119 84,230 +0.06(+2.78%)
Jul 25, 2002 2.080 2.115 2.029 2.062 64,706 -0.09(-4.17%)
Jul 24, 2002 2.123 2.180 1.976 2.151 152,842 -0.01(-0.33%)
Jul 23, 2002 2.219 2.219 2.119 2.158 112,121 -0.07(-3.06%)
Jul 22, 2002 2.223 2.234 2.223 2.227 79,489 +0.00(+0.00%)
Jul 19, 2002 2.227 2.255 2.223 2.227 36,537 -0.03(-1.27%)
Jul 17, 2002 2.259 2.273 2.248 2.255 31,237 +0.02(+0.80%)
Jul 12, 2002 2.255 2.259 2.230 2.237 90,645 -0.02(-0.79%)
Jul 11, 2002 2.280 2.280 2.248 2.255 63,033 -0.03(-1.41%)
Jul 10, 2002 2.327 2.331 2.284 2.287 85,067 -0.01(-0.62%)
Jul 09, 2002 2.309 2.309 2.302 2.302 23,428 -0.01(-0.31%)
Jul 08, 2002 2.284 2.309 2.284 2.309 59,965 +0.03(+1.10%)
Jul 05, 2002 2.291 2.291 2.273 2.284 11,714 +0.01(+0.47%)
Jul 04, 2002 2.259 2.280 2.259 2.273 41,278 +0.00(+0.00%)
Jul 03, 2002 2.259 2.280 2.259 2.273 41,278 +0.01(+0.63%)
Jul 02, 2002 2.391 2.395 2.259 2.259 184,359 -0.09(-3.96%)
Jul 01, 2002 2.327 2.384 2.284 2.352 63,312 +0.06(+2.50%)
Jun 28, 2002 2.348 2.348 2.280 2.295 122,441 -0.04(-1.54%)
Jun 27, 2002 2.374 2.395 2.331 2.331 54,108 -0.01(-0.31%)
Jun 26, 2002 2.352 2.366 2.334 2.338 56,060 -0.06(-2.54%)
Jun 25, 2002 2.366 2.399 2.352 2.399 35,700 +0.02(+0.90%)
Jun 21, 2002 2.417 2.417 2.366 2.377 63,591 -0.05(-2.21%)
Jun 20, 2002 2.384 2.431 2.377 2.431 48,251 +0.05(+1.95%)
Jun 19, 2002 2.370 2.384 2.363 2.384 1,031,965 +0.01(+0.61%)
Jun 18, 2002 2.449 2.449 2.370 2.370 266,916 -0.07(-2.94%)
Jun 17, 2002 2.460 2.478 2.406 2.442 91,482 -0.03(-1.16%)
Jun 14, 2002 2.492 2.495 2.460 2.470 418,364 -0.00(-0.14%)
Jun 12, 2002 2.503 2.503 2.474 2.474 30,122 -0.03(-1.15%)
Jun 11, 2002 2.503 2.510 2.503 2.503 47,135 -0.00(-0.14%)
Jun 10, 2002 2.521 2.521 2.506 2.506 35,979 -0.04(-1.41%)
Jun 07, 2002 2.495 2.542 2.495 2.542 669,382 +0.04(+1.43%)
Jun 06, 2002 2.499 2.506 2.499 2.506 25,380 +0.00(+0.00%)
Jun 05, 2002 2.499 2.510 2.499 2.506 40,441 -0.04(-1.55%)
May 31, 2002 2.517 2.546 2.517 2.546 29,006 -0.02(-0.84%)
May 28, 2002 2.614 2.614 2.567 2.567 32,632 -0.03(-1.24%)
May 27, 2002 2.607 2.610 2.585 2.599 38,768 +0.00(+0.00%)
May 24, 2002 2.607 2.610 2.585 2.599 38,768 -0.02(-0.69%)
May 23, 2002 2.614 2.628 2.610 2.617 29,285 -0.01(-0.54%)
May 22, 2002 2.632 2.639 2.610 2.632 49,366 +0.00(+0.00%)
May 21, 2002 2.653 2.660 2.625 2.632 43,788 +0.01(+0.27%)
May 20, 2002 2.621 2.653 2.621 2.625 23,149 -0.01(-0.41%)
May 17, 2002 2.632 2.635 2.614 2.635 18,686 +0.00(+0.00%)
May 16, 2002 2.617 2.668 2.617 2.635 32,911 -0.02(-0.68%)
May 15, 2002 2.653 2.668 2.653 2.653 14,503 +0.00(+0.14%)
May 14, 2002 2.646 2.650 2.617 2.650 58,013 +0.01(+0.41%)
May 13, 2002 2.639 2.642 2.603 2.639 35,979 +0.00(+0.00%)
May 10, 2002 2.646 2.646 2.639 2.639 8,367 +0.00(+0.14%)
May 09, 2002 2.617 2.646 2.603 2.635 12,272 +0.02(+0.68%)
May 08, 2002 2.628 2.650 2.617 2.617 43,230 +0.00(+0.00%)
May 07, 2002 2.610 2.639 2.603 2.617 28,727 +0.00(+0.00%)
May 06, 2002 2.653 2.653 2.617 2.617 29,006 -0.02(-0.68%)
May 03, 2002 2.632 2.664 2.632 2.635 11,156 +0.00(+0.00%)
May 02, 2002 2.660 2.660 2.628 2.635 18,129 -0.01(-0.54%)
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.