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, 2013 3.815 3.810 3.810 3.810 67,632 -0.00(-0.12%)
Dec 30, 2013 3.815 3.834 3.815 3.815 43,115 +0.00(+0.00%)
Dec 27, 2013 3.838 3.852 3.815 3.815 39,053 -0.01(-0.29%)
Dec 26, 2013 3.829 3.838 3.826 3.826 53,624 -0.00(-0.07%)
Dec 24, 2013 3.815 3.834 3.810 3.829 65,412 -0.00(-0.12%)
Dec 23, 2013 3.806 3.834 3.806 3.834 102,502 +0.04(+0.97%)
Dec 20, 2013 3.787 3.806 3.774 3.797 118,462 -0.01(-0.24%)
Dec 19, 2013 3.787 3.806 3.787 3.806 78,811 +0.01(+0.35%)
Dec 18, 2013 3.806 3.806 3.774 3.792 148,157 +0.00(+0.12%)
Dec 17, 2013 3.779 3.806 3.765 3.788 77,133 -0.01(-0.24%)
Dec 16, 2013 3.774 3.806 3.774 3.797 149,974 +0.01(+0.24%)
Dec 13, 2013 3.783 3.806 3.774 3.788 46,554 -0.01(-0.24%)
Dec 12, 2013 3.792 3.797 3.774 3.797 183,861 +0.01(+0.36%)
Dec 11, 2013 3.742 3.788 3.742 3.783 115,995 +0.02(+0.49%)
Dec 10, 2013 3.710 3.765 3.710 3.765 85,525 +0.04(+0.99%)
Dec 09, 2013 3.742 3.751 3.728 3.728 97,266 -0.03(-0.70%)
Dec 06, 2013 3.774 3.834 3.733 3.755 121,926 -0.01(-0.28%)
Dec 05, 2013 3.742 3.834 3.742 3.765 110,972 +0.00(+0.12%)
Dec 04, 2013 3.765 3.774 3.756 3.760 104,563 -0.03(-0.85%)
Dec 03, 2013 3.792 3.806 3.770 3.792 105,582 -0.03(-0.84%)
Dec 02, 2013 3.788 3.826 3.788 3.825 134,270 +0.02(+0.48%)
Nov 29, 2013 3.765 3.806 3.748 3.806 87,633 +0.02(+0.61%)
Nov 27, 2013 3.770 3.792 3.770 3.783 111,861 +0.01(+0.24%)
Nov 26, 2013 3.756 3.774 3.756 3.774 107,076 +0.00(+0.00%)
Nov 25, 2013 3.742 3.774 3.737 3.774 230,910 +0.02(+0.49%)
Nov 22, 2013 3.779 3.792 3.747 3.756 140,367 -0.03(-0.85%)
Nov 21, 2013 3.834 3.834 3.775 3.788 103,948 +0.02(+0.49%)
Nov 20, 2013 3.774 3.802 3.770 3.770 122,474 -0.01(-0.38%)
Nov 19, 2013 3.770 3.788 3.770 3.784 92,357 +0.01(+0.24%)
Nov 18, 2013 3.802 3.807 3.775 3.775 66,473 -0.01(-0.24%)
Nov 15, 2013 3.775 3.797 3.775 3.784 114,590 +0.00(+0.00%)
Nov 14, 2013 3.775 3.807 3.775 3.784 117,640 +0.00(+0.00%)
Nov 13, 2013 3.756 3.784 3.747 3.784 67,104 +0.03(+0.73%)
Nov 12, 2013 3.747 3.761 3.747 3.756 82,102 +0.00(+0.00%)
Nov 11, 2013 3.756 3.770 3.747 3.756 61,000 +0.01(+0.24%)
Nov 08, 2013 3.765 3.775 3.747 3.747 66,823 -0.02(-0.49%)
Nov 07, 2013 3.752 3.777 3.752 3.765 180,013 +0.01(+0.24%)
Nov 06, 2013 3.779 3.779 3.752 3.756 170,288 +0.00(+0.12%)
Nov 05, 2013 3.752 3.770 3.733 3.752 182,265 -0.01(-0.24%)
Nov 04, 2013 3.797 3.797 3.761 3.761 147,410 -0.02(-0.48%)
Nov 01, 2013 3.788 3.793 3.765 3.779 302,803 +0.02(+0.49%)
Oct 31, 2013 3.770 3.779 3.747 3.761 130,798 +0.00(+0.12%)
Oct 30, 2013 3.770 3.770 3.752 3.756 173,943 +0.01(+0.24%)
Oct 29, 2013 3.779 3.784 3.743 3.747 221,046 -0.02(-0.61%)
Oct 28, 2013 3.775 3.784 3.756 3.770 458,739 +0.02(+0.61%)
Oct 25, 2013 3.724 3.752 3.720 3.747 783,425 +0.05(+1.36%)
Oct 24, 2013 3.679 3.697 3.670 3.697 93,755 +0.04(+1.00%)
Oct 23, 2013 3.674 3.679 3.647 3.660 288,478 -0.01(-0.25%)
Oct 22, 2013 3.638 3.683 3.638 3.670 197,233 +0.03(+0.74%)
Oct 21, 2013 3.638 3.643 3.638 3.643 73,622 +0.00(+0.00%)
Oct 18, 2013 3.615 3.645 3.615 3.643 85,545 +0.00(+0.13%)
Oct 17, 2013 3.574 3.638 3.574 3.638 117,378 +0.04(+1.14%)
Oct 16, 2013 3.597 3.597 3.565 3.597 123,381 +0.03(+0.76%)
Oct 15, 2013 3.565 3.579 3.562 3.570 73,288 -0.01(-0.38%)
Oct 14, 2013 3.579 3.583 3.565 3.583 74,977 +0.00(+0.00%)
Oct 11, 2013 3.547 3.588 3.547 3.583 85,906 +0.02(+0.64%)
Oct 10, 2013 3.524 3.561 3.524 3.561 127,243 +0.03(+0.90%)
Oct 09, 2013 3.533 3.538 3.502 3.529 123,427 -0.01(-0.26%)
Oct 08, 2013 3.543 3.561 3.502 3.538 120,149 -0.02(-0.51%)
Oct 07, 2013 3.574 3.574 3.543 3.556 98,871 -0.02(-0.51%)
Oct 04, 2013 3.538 3.574 3.533 3.574 78,759 +0.03(+0.77%)
Oct 03, 2013 3.524 3.556 3.524 3.547 72,674 -0.01(-0.26%)
Oct 02, 2013 3.515 3.565 3.515 3.556 181,589 +0.00(+0.13%)
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.