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

High Income Securities Fund (NY: PCF )

6.820 +0.070 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2007 2.820 2.859 2.778 2.856 84,458 +0.04(+1.39%)
Dec 28, 2007 2.813 2.817 2.781 2.817 181,303 +0.02(+0.63%)
Dec 27, 2007 2.806 2.814 2.781 2.799 88,680 +0.00(+0.00%)
Dec 26, 2007 5.328 2.806 2.746 2.799 96,563 +0.01(+0.51%)
Dec 24, 2007 2.806 2.820 2.774 2.785 80,516 +0.01(+0.26%)
Dec 21, 2007 2.724 2.778 2.721 2.778 150,335 +0.04(+1.56%)
Dec 20, 2007 2.717 2.742 2.717 2.735 420,601 +0.02(+0.65%)
Dec 19, 2007 2.813 2.813 2.717 2.717 170,042 -0.07(-2.55%)
Dec 18, 2007 2.842 2.842 2.785 2.788 105,572 -0.02(-0.63%)
Dec 17, 2007 2.806 2.842 2.795 2.806 75,730 +0.00(+0.00%)
Dec 14, 2007 2.810 2.827 2.788 2.806 88,117 +0.01(+0.51%)
Dec 13, 2007 2.838 2.838 2.705 2.792 64,469 -0.05(-1.63%)
Dec 12, 2007 2.842 2.845 2.788 2.838 88,962 +0.06(+2.17%)
Dec 11, 2007 2.827 2.852 2.774 2.778 149,772 -0.07(-2.37%)
Dec 10, 2007 2.792 2.845 2.792 2.845 77,701 +0.04(+1.26%)
Dec 07, 2007 2.831 2.852 2.792 2.810 97,259 -0.04(-1.25%)
Dec 06, 2007 2.803 2.849 2.792 2.845 74,604 +0.02(+0.63%)
Dec 05, 2007 2.806 2.852 2.774 2.827 112,329 +0.05(+1.66%)
Dec 04, 2007 2.806 2.817 2.771 2.781 78,264 -0.00(-0.13%)
Dec 03, 2007 2.820 2.820 2.774 2.785 47,578 -0.01(-0.38%)
Nov 30, 2007 2.781 2.827 2.774 2.795 89,807 +0.04(+1.55%)
Nov 29, 2007 2.785 2.785 2.724 2.753 87,554 -0.02(-0.64%)
Nov 28, 2007 2.771 2.785 2.739 2.771 79,953 +0.02(+0.64%)
Nov 27, 2007 2.756 2.760 2.717 2.753 121,622 -0.02(-0.77%)
Nov 26, 2007 2.817 2.831 2.737 2.774 166,945 -0.02(-0.89%)
Nov 23, 2007 2.795 2.799 2.760 2.799 21,396 +0.04(+1.28%)
Nov 21, 2007 2.781 2.817 2.764 2.764 91,496 -0.02(-0.89%)
Nov 20, 2007 2.824 2.838 2.788 2.788 112,047 -0.04(-1.51%)
Nov 19, 2007 2.817 2.909 2.810 2.831 54,053 +0.01(+0.50%)
Nov 16, 2007 2.817 2.842 2.817 2.817 60,246 +0.00(+0.00%)
Nov 15, 2007 2.845 2.849 2.817 2.817 85,584 -0.03(-1.00%)
Nov 14, 2007 2.845 2.867 2.842 2.845 63,906 -0.00(-0.12%)
Nov 13, 2007 2.842 2.863 2.831 2.849 54,616 +0.00(+0.00%)
Nov 12, 2007 2.852 2.868 2.835 2.849 492,109 +0.00(+0.00%)
Nov 09, 2007 2.863 2.877 2.849 2.849 36,035 -0.02(-0.74%)
Nov 08, 2007 2.867 2.895 2.859 2.870 140,763 +0.00(+0.12%)
Nov 07, 2007 2.898 2.902 2.867 2.867 162,722 -0.03(-1.10%)
Nov 06, 2007 2.884 2.909 2.881 2.898 144,704 +0.02(+0.62%)
Nov 05, 2007 2.810 2.895 2.810 2.881 117,123 +0.00(+0.12%)
Nov 02, 2007 2.895 2.906 2.877 2.877 114,581 -0.02(-0.61%)
Nov 01, 2007 2.923 2.923 2.891 2.895 152,024 -0.01(-0.24%)
Oct 31, 2007 2.920 2.948 2.895 2.902 193,127 +0.01(+0.25%)
Oct 30, 2007 2.898 2.909 2.881 2.895 180,740 +0.00(+0.12%)
Oct 29, 2007 2.920 2.955 2.891 2.891 148,364 -0.02(-0.73%)
Oct 26, 2007 2.948 2.955 2.913 2.913 110,077 -0.01(-0.49%)
Oct 25, 2007 2.920 2.948 2.916 2.927 103,601 +0.01(+0.24%)
Oct 24, 2007 2.909 2.948 2.895 2.920 125,279 +0.00(+0.12%)
Oct 23, 2007 2.948 2.948 2.906 2.916 143,578 -0.04(-1.32%)
Oct 22, 2007 2.930 2.955 2.923 2.955 122,182 +0.00(+0.12%)
Oct 19, 2007 2.955 2.970 2.948 2.952 87,273 +0.00(+0.00%)
Oct 18, 2007 2.955 2.970 2.948 2.952 72,633 -0.01(-0.36%)
Oct 17, 2007 2.955 2.984 2.952 2.962 61,372 +0.00(+0.12%)
Oct 16, 2007 2.973 2.998 2.959 2.959 92,903 -0.04(-1.42%)
Oct 15, 2007 2.980 3.001 2.977 3.001 110,640 +0.01(+0.48%)
Oct 12, 2007 2.980 2.987 2.966 2.987 41,665 -0.01(-0.24%)
Oct 11, 2007 2.955 2.998 2.955 2.994 119,085 +0.03(+1.08%)
Oct 10, 2007 2.973 2.998 2.962 2.962 46,451 -0.02(-0.83%)
Oct 09, 2007 2.962 2.987 2.962 2.987 61,372 +0.01(+0.48%)
Oct 08, 2007 2.980 2.984 2.955 2.973 91,777 -0.00(-0.12%)
Oct 05, 2007 2.955 3.012 2.948 2.977 92,903 +0.02(+0.72%)
Oct 04, 2007 2.955 2.977 2.952 2.955 60,809 -0.01(-0.36%)
Oct 03, 2007 2.945 2.994 2.945 2.966 76,293 +0.00(+0.12%)
Oct 02, 2007 2.987 2.987 2.962 2.962 45,325 -0.02(-0.83%)
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.