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 (%)
Dec 31, 2003 2.843 2.843 2.815 2.832 77,536 +0.02(+0.64%)
Dec 30, 2003 2.840 2.840 2.815 2.815 44,625 +0.00(+0.13%)
Dec 29, 2003 2.850 2.850 2.804 2.811 106,543 -0.01(-0.51%)
Dec 26, 2003 2.847 2.847 2.822 2.825 25,659 +0.00(+0.00%)
Dec 24, 2003 2.832 2.832 2.811 2.825 41,836 +0.03(+1.03%)
Dec 23, 2003 2.793 2.840 2.815 2.797 66,659 +0.00(+0.13%)
Dec 22, 2003 2.840 2.840 2.786 2.793 128,298 -0.01(-0.38%)
Dec 19, 2003 2.815 2.815 2.793 2.804 100,965 +0.02(+0.64%)
Dec 18, 2003 2.782 2.811 2.772 2.786 165,951 +0.01(+0.39%)
Dec 17, 2003 2.761 2.775 2.761 2.775 74,747 +0.01(+0.52%)
Dec 16, 2003 2.757 2.761 2.754 2.761 74,189 +0.02(+0.65%)
Dec 15, 2003 2.728 2.757 2.728 2.743 104,869 +0.00(+0.13%)
Dec 12, 2003 2.714 2.739 2.711 2.739 81,720 +0.04(+1.33%)
Dec 11, 2003 2.707 2.718 2.693 2.703 147,543 -0.01(-0.53%)
Dec 10, 2003 2.714 2.736 2.714 2.718 126,067 +0.02(+0.66%)
Dec 09, 2003 2.685 2.696 2.668 2.700 114,073 +0.01(+0.53%)
Dec 08, 2003 2.678 2.678 2.664 2.685 148,100 +0.03(+1.22%)
Dec 05, 2003 2.664 2.678 2.664 2.653 56,339 -0.02(-0.67%)
Dec 04, 2003 2.664 2.678 2.660 2.671 88,972 +0.02(+0.68%)
Dec 03, 2003 2.664 2.664 2.653 2.653 101,523 -0.01(-0.27%)
Dec 02, 2003 2.650 2.671 2.650 2.660 88,972 +0.02(+0.82%)
Dec 01, 2003 2.650 2.671 2.639 2.639 121,883 -0.01(-0.27%)
Nov 28, 2003 2.650 2.657 2.635 2.646 40,162 +0.02(+0.68%)
Nov 26, 2003 2.632 2.650 2.632 2.628 81,162 -0.01(-0.27%)
Nov 25, 2003 2.650 2.653 2.625 2.635 131,366 -0.01(-0.54%)
Nov 24, 2003 2.671 2.671 2.632 2.650 76,700 +0.01(+0.54%)
Nov 21, 2003 2.650 2.650 2.650 2.635 100,965 -0.00(-0.14%)
Nov 20, 2003 2.635 2.639 2.635 2.639 61,081 -0.02(-0.81%)
Nov 19, 2003 2.642 2.660 2.642 2.660 111,284 +0.02(+0.68%)
Nov 18, 2003 2.639 2.660 2.635 2.642 220,896 +0.01(+0.27%)
Nov 17, 2003 2.646 2.650 2.635 2.635 147,822 -0.02(-0.81%)
Nov 14, 2003 2.653 2.657 2.646 2.657 103,475 -0.01(-0.40%)
Nov 13, 2003 2.642 2.682 2.642 2.668 185,474 +0.02(+0.68%)
Nov 12, 2003 2.650 2.660 2.639 2.650 216,154 +0.00(+0.00%)
Nov 11, 2003 2.646 2.653 2.642 2.650 135,550 +0.00(+0.00%)
Nov 10, 2003 2.646 2.660 2.646 2.650 206,671 -0.00(-0.13%)
Nov 07, 2003 2.700 2.700 2.646 2.653 143,080 -0.03(-0.94%)
Nov 06, 2003 2.660 2.671 2.660 2.678 160,651 +0.03(+1.08%)
Nov 05, 2003 2.646 2.675 2.650 2.650 168,461 +0.01(+0.27%)
Nov 04, 2003 2.646 2.668 2.642 2.642 213,753 -0.00(-0.14%)
Nov 03, 2003 2.653 2.660 2.646 2.646 293,356 -0.03(-1.07%)
Oct 31, 2003 2.678 2.685 2.675 2.675 104,033 -0.00(-0.13%)
Oct 30, 2003 2.707 2.707 2.707 2.678 59,128 -0.01(-0.27%)
Oct 29, 2003 2.689 2.689 2.685 2.685 64,706 -0.01(-0.27%)
Oct 28, 2003 2.703 2.703 2.700 2.693 80,047 -0.01(-0.27%)
Oct 27, 2003 2.700 2.725 2.696 2.700 30,401 +0.00(+0.13%)
Oct 24, 2003 2.732 2.732 2.696 2.696 43,788 +0.00(+0.00%)
Oct 23, 2003 2.718 2.718 2.675 2.696 75,305 -0.02(-0.66%)
Oct 22, 2003 2.714 2.718 2.703 2.714 32,911 -0.00(-0.13%)
Oct 21, 2003 2.707 2.721 2.703 2.718 57,176 +0.00(+0.00%)
Oct 20, 2003 2.700 2.718 2.696 2.718 64,149 +0.01(+0.53%)
Oct 17, 2003 2.757 2.757 2.703 2.703 87,298 -0.04(-1.44%)
Oct 16, 2003 2.728 2.757 2.743 2.743 20,918 +0.01(+0.53%)
Oct 15, 2003 2.746 2.746 2.725 2.728 52,434 -0.02(-0.65%)
Oct 14, 2003 2.764 2.764 2.728 2.746 50,761 +0.01(+0.52%)
Oct 13, 2003 2.750 2.757 2.732 2.732 22,312 -0.02(-0.65%)
Oct 10, 2003 2.743 2.743 2.743 2.750 53,271 +0.03(+0.92%)
Oct 09, 2003 2.743 2.764 2.725 2.725 49,645 -0.02(-0.65%)
Oct 08, 2003 2.757 2.761 2.743 2.743 40,720 -0.02(-0.65%)
Oct 07, 2003 2.761 2.761 2.757 2.761 20,918 +0.00(+0.00%)
Oct 06, 2003 2.775 2.775 2.721 2.761 38,210 +0.00(+0.13%)
Oct 03, 2003 2.736 2.757 2.736 2.757 124,672 +0.03(+1.05%)
Oct 02, 2003 2.714 2.728 2.714 2.728 66,659 +0.02(+0.66%)
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.