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

High Income Securities Fund (NY: PCF )

6.750 -0.090 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2011 3.052 3.076 3.020 3.076 90,158 +0.09(+2.96%)
Nov 29, 2011 3.000 3.024 2.988 2.988 69,617 -0.01(-0.27%)
Nov 28, 2011 3.052 3.056 2.996 2.996 94,885 +0.01(+0.27%)
Nov 25, 2011 3.004 3.012 2.988 2.988 58,088 -0.06(-2.11%)
Nov 23, 2011 3.036 3.052 2.985 3.052 89,747 -0.02(-0.65%)
Nov 22, 2011 2.988 3.072 2.988 3.072 107,650 +0.06(+2.14%)
Nov 21, 2011 3.004 3.008 2.976 3.008 65,969 -0.01(-0.21%)
Nov 18, 2011 3.022 3.022 2.978 3.014 71,383 -0.00(-0.13%)
Nov 17, 2011 3.038 3.038 2.982 3.018 114,096 -0.02(-0.66%)
Nov 16, 2011 3.034 3.038 2.998 3.038 131,057 +0.00(+0.00%)
Nov 15, 2011 3.026 3.038 3.006 3.038 128,258 +0.00(+0.13%)
Nov 14, 2011 3.042 3.042 2.998 3.034 121,810 -0.00(-0.13%)
Nov 11, 2011 3.062 3.078 3.018 3.038 88,747 +0.02(+0.66%)
Nov 10, 2011 3.050 3.054 3.010 3.018 102,670 +0.01(+0.40%)
Nov 09, 2011 3.066 3.066 3.006 3.006 99,390 -0.07(-2.21%)
Nov 08, 2011 3.098 3.098 3.074 3.074 98,970 -0.02(-0.52%)
Nov 07, 2011 3.078 3.101 3.070 3.090 113,500 -0.01(-0.39%)
Nov 04, 2011 3.094 3.118 3.062 3.102 84,490 -0.04(-1.15%)
Nov 03, 2011 3.118 3.146 3.118 3.138 55,339 +0.02(+0.51%)
Nov 02, 2011 3.130 3.130 3.086 3.122 69,954 +0.00(+0.13%)
Nov 01, 2011 3.130 3.138 3.066 3.118 66,663 -0.03(-1.02%)
Oct 31, 2011 3.114 3.167 3.114 3.150 42,990 -0.01(-0.25%)
Oct 28, 2011 3.154 3.190 3.146 3.158 104,718 +0.00(+0.00%)
Oct 27, 2011 3.182 3.194 3.142 3.158 169,183 +0.02(+0.64%)
Oct 26, 2011 3.062 3.138 3.058 3.138 99,108 +0.05(+1.55%)
Oct 25, 2011 3.090 3.090 3.054 3.090 49,141 -0.03(-0.90%)
Oct 24, 2011 3.102 3.118 3.058 3.118 49,576 +0.03(+1.04%)
Oct 21, 2011 3.058 3.094 3.038 3.086 85,823 +0.06(+1.98%)
Oct 20, 2011 3.022 3.026 2.965 3.026 79,079 +0.01(+0.18%)
Oct 19, 2011 2.985 3.021 2.957 3.021 75,677 +0.00(+0.00%)
Oct 18, 2011 2.977 3.021 2.933 3.021 82,513 +0.08(+2.70%)
Oct 17, 2011 2.965 3.005 2.941 2.941 99,188 -0.06(-1.86%)
Oct 14, 2011 3.005 3.025 2.973 2.997 90,687 +0.04(+1.34%)
Oct 13, 2011 2.949 2.966 2.913 2.957 72,608 +0.02(+0.68%)
Oct 12, 2011 2.929 2.952 2.902 2.937 97,515 +0.00(+0.00%)
Oct 11, 2011 2.886 2.937 2.878 2.937 56,252 +0.03(+0.96%)
Oct 10, 2011 2.842 2.913 2.842 2.910 65,702 +0.07(+2.38%)
Oct 07, 2011 2.834 2.874 2.826 2.842 64,391 -0.02(-0.69%)
Oct 06, 2011 2.778 2.862 2.778 2.862 52,876 +0.06(+2.27%)
Oct 05, 2011 2.743 2.818 2.743 2.798 129,459 +0.02(+0.86%)
Oct 04, 2011 2.842 2.842 2.731 2.774 199,584 -0.12(-4.12%)
Oct 03, 2011 2.929 2.957 2.850 2.894 163,524 -0.06(-2.15%)
Sep 30, 2011 2.981 2.993 2.933 2.957 64,393 -0.03(-0.93%)
Sep 29, 2011 2.997 3.001 2.945 2.985 46,699 +0.02(+0.81%)
Sep 28, 2011 2.953 2.997 2.953 2.961 93,130 -0.02(-0.67%)
Sep 27, 2011 3.029 3.029 2.981 2.981 73,803 +0.03(+0.94%)
Sep 26, 2011 2.997 3.005 2.902 2.953 132,495 -0.06(-1.98%)
Sep 23, 2011 2.898 3.013 2.898 3.013 97,565 +0.10(+3.27%)
Sep 22, 2011 2.977 2.977 2.890 2.917 128,790 -0.08(-2.52%)
Sep 21, 2011 3.061 3.061 2.993 2.993 81,013 -0.06(-1.90%)
Sep 20, 2011 3.071 3.071 3.019 3.051 209,842 -0.01(-0.26%)
Sep 19, 2011 3.043 3.059 3.008 3.059 78,192 +0.02(+0.52%)
Sep 16, 2011 3.015 3.047 3.015 3.043 73,359 +0.01(+0.39%)
Sep 15, 2011 3.035 3.043 2.976 3.031 148,230 -0.02(-0.52%)
Sep 14, 2011 3.039 3.059 3.012 3.047 89,128 +0.00(+0.13%)
Sep 13, 2011 3.035 3.043 3.019 3.043 40,501 +0.00(+0.00%)
Sep 12, 2011 3.075 3.075 3.004 3.043 107,035 -0.04(-1.28%)
Sep 09, 2011 3.075 3.083 3.063 3.083 65,903 -0.01(-0.26%)
Sep 08, 2011 3.095 3.126 3.091 3.091 37,784 -0.04(-1.39%)
Sep 07, 2011 3.098 3.134 3.091 3.134 63,041 +0.05(+1.54%)
Sep 06, 2011 3.083 3.098 3.064 3.087 44,818 -0.07(-2.25%)
Sep 02, 2011 3.122 3.174 3.122 3.158 64,918 -0.03(-0.99%)
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.