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

High Income Securities Fund (NY: PCF )

6.730 +0.040 (+0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 29, 2009 2.138 2.153 2.121 2.153 239,444 +0.00(+0.00%)
May 28, 2009 2.135 2.156 2.103 2.153 196,308 +0.02(+0.83%)
May 27, 2009 2.135 2.145 2.096 2.135 199,073 +0.00(+0.17%)
May 26, 2009 2.192 2.192 2.114 2.131 106,524 -0.06(-2.91%)
May 22, 2009 2.192 2.238 2.156 2.195 58,414 +0.05(+2.32%)
May 21, 2009 2.209 2.224 2.121 2.145 96,651 -0.02(-0.82%)
May 20, 2009 2.142 2.184 2.138 2.163 48,889 +0.02(+0.99%)
May 19, 2009 2.170 2.170 2.106 2.142 113,066 +0.01(+0.50%)
May 18, 2009 2.089 2.131 2.089 2.131 93,058 +0.08(+3.99%)
May 15, 2009 2.082 2.128 2.050 2.050 107,658 -0.02(-1.20%)
May 14, 2009 2.078 2.094 2.039 2.074 160,363 -0.01(-0.51%)
May 13, 2009 2.121 2.121 2.085 2.085 73,109 -0.04(-1.84%)
May 12, 2009 2.092 2.124 2.074 2.124 92,870 +0.03(+1.35%)
May 11, 2009 2.057 2.110 2.053 2.096 153,252 +0.04(+1.73%)
May 08, 2009 2.067 2.089 2.042 2.060 123,334 -0.00(-0.00%)
May 07, 2009 2.110 2.124 2.042 2.060 144,735 -0.01(-0.51%)
May 06, 2009 2.121 2.121 2.064 2.071 102,256 -0.05(-2.18%)
May 05, 2009 2.117 2.131 2.057 2.117 114,344 +0.05(+2.41%)
May 04, 2009 2.103 2.106 2.050 2.067 123,013 +0.00(+0.17%)
May 01, 2009 2.071 2.082 2.042 2.064 80,055 +0.04(+2.11%)
Apr 30, 2009 2.010 2.071 2.010 2.021 128,393 -0.02(-0.87%)
Apr 29, 2009 2.007 2.082 2.007 2.039 116,946 +0.04(+1.77%)
Apr 28, 2009 2.007 2.007 1.978 2.003 111,560 -0.00(-0.18%)
Apr 27, 2009 2.003 2.057 1.975 2.007 138,471 +0.00(+0.18%)
Apr 24, 2009 2.007 2.042 1.975 2.003 75,798 -0.00(-0.00%)
Apr 23, 2009 2.003 2.007 1.975 2.003 74,446 +0.02(+1.26%)
Apr 22, 2009 2.007 2.078 1.964 1.978 85,432 -0.01(-0.54%)
Apr 21, 2009 2.018 2.032 1.936 1.989 102,610 +0.01(+0.36%)
Apr 20, 2009 2.010 2.010 1.947 1.982 39,081 -0.01(-0.71%)
Apr 17, 2009 1.957 2.067 1.936 1.996 108,351 +0.09(+4.46%)
Apr 16, 2009 1.922 1.968 1.911 1.911 103,770 -0.02(-1.28%)
Apr 15, 2009 1.932 1.939 1.918 1.936 237,321 +0.00(+0.18%)
Apr 14, 2009 1.915 1.936 1.915 1.932 59,053 -0.00(-0.18%)
Apr 13, 2009 1.939 1.996 1.900 1.936 124,136 +0.02(+0.93%)
Apr 09, 2009 1.918 1.926 1.851 1.918 71,983 +0.06(+3.25%)
Apr 08, 2009 1.936 1.936 1.840 1.858 76,077 -0.02(-0.95%)
Apr 07, 2009 1.861 1.886 1.847 1.875 36,863 +0.04(+2.13%)
Apr 06, 2009 1.890 1.897 1.829 1.836 74,689 -0.03(-1.52%)
Apr 03, 2009 1.893 1.897 1.861 1.865 87,583 -0.03(-1.69%)
Apr 02, 2009 1.883 1.904 1.860 1.897 106,743 +0.03(+1.52%)
Apr 01, 2009 1.868 1.890 1.861 1.868 79,097 -0.01(-0.75%)
Mar 31, 2009 1.883 1.890 1.872 1.883 66,116 +0.05(+2.71%)
Mar 30, 2009 1.897 1.907 1.776 1.833 134,949 -0.06(-3.01%)
Mar 26, 2009 1.822 1.890 1.806 1.890 158,592 +0.09(+4.91%)
Mar 25, 2009 1.794 1.836 1.741 1.801 141,746 +0.05(+2.86%)
Mar 24, 2009 1.847 1.847 1.741 1.751 260,769 -0.01(-0.40%)
Mar 23, 2009 1.758 1.836 1.741 1.758 121,870 +0.02(+1.43%)
Mar 20, 2009 1.794 1.794 1.709 1.733 109,412 -0.05(-2.98%)
Mar 19, 2009 1.744 1.819 1.772 1.787 145,805 +0.06(+3.29%)
Mar 18, 2009 1.744 1.744 1.680 1.730 105,628 -0.02(-1.22%)
Mar 17, 2009 1.858 1.911 1.623 1.751 216,989 -0.05(-2.95%)
Mar 16, 2009 1.847 1.943 1.804 1.804 111,808 -0.04(-2.31%)
Mar 13, 2009 1.829 1.865 1.772 1.847 0 +0.04(+1.96%)
Mar 12, 2009 1.634 1.812 1.634 1.812 1,127,974 +0.15(+8.74%)
Mar 11, 2009 1.790 1.790 1.666 1.666 203,276 -0.07(-3.89%)
Mar 10, 2009 1.563 1.769 1.563 1.733 205,154 +0.21(+13.49%)
Mar 09, 2009 1.531 1.584 1.478 1.527 209,703 -0.04(-2.49%)
Mar 06, 2009 1.630 1.659 1.563 1.566 0 -0.09(-5.53%)
Mar 05, 2009 1.776 1.780 1.602 1.658 100,682 -0.12(-6.64%)
Mar 04, 2009 1.677 1.875 1.677 1.776 96,608 -0.02(-1.19%)
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.