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

High Income Securities Fund (NY: PCF )

6.712 +0.062 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 28, 2017 4.678 4.699 4.662 4.699 37,649 +0.03(+0.57%)
Apr 27, 2017 4.662 4.672 4.656 4.672 81,295 +0.01(+0.11%)
Apr 26, 2017 4.678 4.704 4.656 4.667 69,877 -0.01(-0.23%)
Apr 25, 2017 4.672 4.694 4.667 4.678 57,038 +0.01(+0.11%)
Apr 24, 2017 4.672 4.678 4.646 4.672 37,773 +0.02(+0.46%)
Apr 21, 2017 4.672 4.672 4.628 4.651 90,671 -0.01(-0.11%)
Apr 20, 2017 4.667 4.688 4.640 4.656 44,991 +0.01(+0.24%)
Apr 19, 2017 4.634 4.656 4.624 4.645 38,396 +0.02(+0.35%)
Apr 18, 2017 4.624 4.642 4.613 4.629 27,945 -0.01(-0.12%)
Apr 17, 2017 4.634 4.661 4.618 4.634 41,642 +0.01(+0.12%)
Apr 13, 2017 4.608 4.629 4.608 4.629 40,084 +0.02(+0.46%)
Apr 12, 2017 4.661 4.661 4.608 4.608 195,851 -0.05(-1.14%)
Apr 11, 2017 4.624 4.661 4.618 4.661 57,114 +0.03(+0.69%)
Apr 10, 2017 4.640 4.661 4.629 4.629 14,230 -0.03(-0.57%)
Apr 07, 2017 4.602 4.656 4.597 4.656 80,836 +0.05(+1.16%)
Apr 06, 2017 4.602 4.645 4.602 4.602 54,727 +0.00(+0.00%)
Apr 05, 2017 4.608 4.634 4.602 4.602 77,737 -0.02(-0.46%)
Apr 04, 2017 4.629 4.640 4.613 4.624 59,156 -0.03(-0.57%)
Apr 03, 2017 4.624 4.672 4.618 4.650 94,251 +0.03(+0.58%)
Mar 31, 2017 4.592 4.650 4.592 4.624 66,505 +0.02(+0.46%)
Mar 30, 2017 4.602 4.608 4.602 4.602 37,380 -0.01(-0.23%)
Mar 29, 2017 4.613 4.634 4.613 4.613 47,521 -0.01(-0.23%)
Mar 28, 2017 4.581 4.640 4.581 4.624 56,233 +0.04(+0.81%)
Mar 27, 2017 4.512 4.613 4.512 4.586 66,608 +0.01(+0.12%)
Mar 24, 2017 4.629 4.650 4.581 4.581 41,279 -0.06(-1.26%)
Mar 23, 2017 4.586 4.688 4.586 4.640 44,200 +0.05(+1.05%)
Mar 22, 2017 4.554 4.666 4.554 4.592 83,896 +0.02(+0.36%)
Mar 21, 2017 4.612 4.655 4.575 4.575 37,966 -0.04(-0.81%)
Mar 20, 2017 4.570 4.650 4.565 4.612 91,188 +0.04(+0.81%)
Mar 17, 2017 4.607 4.623 4.570 4.575 56,324 -0.03(-0.69%)
Mar 16, 2017 4.596 4.607 4.570 4.607 35,898 +0.01(+0.23%)
Mar 15, 2017 4.554 4.607 4.511 4.596 138,470 +0.06(+1.29%)
Mar 14, 2017 4.538 4.553 4.495 4.538 87,705 -0.02(-0.47%)
Mar 13, 2017 4.565 4.567 4.554 4.559 59,418 +0.00(+0.00%)
Mar 10, 2017 4.554 4.565 4.549 4.559 52,570 +0.02(+0.35%)
Mar 09, 2017 4.565 4.565 4.517 4.543 162,504 -0.03(-0.70%)
Mar 08, 2017 4.581 4.596 4.575 4.575 85,742 -0.02(-0.35%)
Mar 07, 2017 4.581 4.591 4.575 4.591 55,931 +0.00(+0.00%)
Mar 06, 2017 4.570 4.591 4.559 4.591 48,422 +0.01(+0.23%)
Mar 03, 2017 4.591 4.591 4.570 4.581 56,870 -0.01(-0.23%)
Mar 02, 2017 4.596 4.607 4.591 4.591 77,202 -0.02(-0.35%)
Mar 01, 2017 4.628 4.628 4.603 4.607 59,017 +0.00(+0.00%)
Feb 28, 2017 4.602 4.623 4.602 4.607 35,383 -0.01(-0.23%)
Feb 27, 2017 4.596 4.631 4.596 4.618 60,176 +0.02(+0.35%)
Feb 24, 2017 4.612 4.628 4.596 4.602 34,784 -0.02(-0.35%)
Feb 23, 2017 4.639 4.650 4.618 4.618 23,442 -0.01(-0.21%)
Feb 22, 2017 4.607 4.671 4.602 4.628 40,650 +0.02(+0.45%)
Feb 21, 2017 4.607 4.628 4.607 4.607 53,831 +0.02(+0.36%)
Feb 17, 2017 4.591 4.591 4.591 0 -0.03(-0.57%)
Feb 16, 2017 4.601 4.622 4.601 4.617 62,560 -0.01(-0.11%)
Feb 15, 2017 4.607 4.628 4.564 4.622 60,783 +0.01(+0.11%)
Feb 14, 2017 4.622 4.628 4.596 4.617 46,850 +0.02(+0.46%)
Feb 13, 2017 4.612 4.654 4.596 4.596 99,750 -0.03(-0.57%)
Feb 10, 2017 4.580 4.622 4.579 4.622 53,691 +0.04(+0.92%)
Feb 09, 2017 4.554 4.580 4.538 4.580 64,048 +0.04(+0.93%)
Feb 08, 2017 4.501 4.542 4.495 4.538 104,289 +0.03(+0.70%)
Feb 07, 2017 4.506 4.511 4.493 4.506 69,361 +0.01(+0.12%)
Feb 06, 2017 4.469 4.511 4.469 4.501 61,285 +0.01(+0.24%)
Feb 03, 2017 4.474 4.500 4.458 4.490 167,142 +0.02(+0.35%)
Feb 02, 2017 4.448 4.490 4.442 4.474 61,039 +0.02(+0.36%)
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.