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 (%)
Jun 30, 2008 2.685 2.728 2.682 2.725 99,951 +0.00(+0.00%)
Jun 27, 2008 2.739 2.742 2.700 2.725 122,250 -0.02(-0.65%)
Jun 26, 2008 2.781 2.799 2.742 2.742 41,669 -0.04(-1.40%)
Jun 25, 2008 2.781 2.810 2.753 2.781 113,954 +0.00(+0.00%)
Jun 24, 2008 2.788 2.803 2.760 2.781 117,439 +0.01(+0.38%)
Jun 23, 2008 2.781 2.788 2.771 2.771 83,426 -0.00(-0.13%)
Jun 20, 2008 2.799 2.813 2.771 2.774 85,644 -0.04(-1.26%)
Jun 19, 2008 2.813 2.842 2.806 2.810 64,888 +0.00(+0.00%)
Jun 18, 2008 2.820 2.835 2.810 2.810 36,743 +0.00(+0.13%)
Jun 17, 2008 2.820 2.838 2.806 2.806 79,350 -0.03(-1.00%)
Jun 16, 2008 2.828 2.870 2.828 2.835 77,129 +0.01(+0.25%)
Jun 13, 2008 2.831 2.831 2.813 2.828 41,368 -0.02(-0.75%)
Jun 12, 2008 2.614 2.860 2.614 2.849 80,648 +0.04(+1.52%)
Jun 11, 2008 2.838 2.877 2.806 2.806 68,025 -0.02(-0.63%)
Jun 10, 2008 2.831 2.835 2.817 2.824 182,173 -0.03(-1.12%)
Jun 09, 2008 2.884 2.892 2.856 2.856 48,304 -0.01(-0.50%)
Jun 06, 2008 2.856 2.874 2.849 2.870 54,211 +0.01(+0.50%)
Jun 05, 2008 2.863 2.874 2.852 2.856 62,056 -0.01(-0.50%)
Jun 04, 2008 2.874 2.878 2.852 2.870 89,999 -0.00(-0.12%)
Jun 03, 2008 2.874 2.931 2.870 2.874 138,625 +0.01(+0.25%)
Jun 02, 2008 2.899 2.906 2.867 2.867 115,119 -0.02(-0.62%)
May 30, 2008 2.877 2.902 2.874 2.884 18,819 +0.01(+0.25%)
May 29, 2008 2.842 2.877 2.842 2.877 108,824 +0.02(+0.62%)
May 28, 2008 2.860 2.877 2.856 2.860 59,664 -0.01(-0.37%)
May 27, 2008 2.838 2.906 2.838 2.870 110,694 +0.03(+1.00%)
May 26, 2008 2.852 2.899 2.835 2.842 0 +0.00(+0.00%)
May 23, 2008 2.852 2.899 2.835 2.842 124,040 -0.02(-0.87%)
May 22, 2008 2.860 2.934 2.860 2.867 133,389 +0.01(+0.25%)
May 21, 2008 2.870 2.884 2.856 2.860 83,888 -0.03(-0.98%)
May 20, 2008 2.913 2.952 2.888 2.888 51,151 -0.03(-0.97%)
May 19, 2008 2.913 2.945 2.906 2.916 65,412 +0.00(+0.12%)
May 16, 2008 2.874 2.948 2.874 2.913 201,718 +0.03(+1.11%)
May 15, 2008 2.909 2.909 2.877 2.881 223,507 +0.02(+0.82%)
May 14, 2008 2.852 2.923 2.852 2.857 60,939 -0.01(-0.32%)
May 13, 2008 2.852 2.895 2.852 2.867 147,138 +0.01(+0.50%)
May 12, 2008 2.852 2.877 2.842 2.852 49,476 +0.01(+0.37%)
May 09, 2008 2.867 2.867 2.824 2.842 15,832 -0.00(-0.12%)
May 08, 2008 2.902 2.909 2.845 2.845 56,221 -0.01(-0.50%)
May 07, 2008 2.845 2.860 2.845 2.860 105,235 +0.03(+1.13%)
May 06, 2008 2.867 2.867 2.820 2.828 168,545 -0.01(-0.50%)
May 05, 2008 2.863 2.881 2.842 2.842 82,159 -0.02(-0.62%)
May 02, 2008 2.849 2.884 2.845 2.860 120,701 +0.04(+1.39%)
May 01, 2008 2.874 2.874 2.820 2.820 102,738 -0.03(-1.12%)
Apr 30, 2008 2.813 2.867 2.813 2.852 100,919 +0.03(+1.01%)
Apr 29, 2008 2.824 2.835 2.799 2.824 134,994 +0.01(+0.38%)
Apr 28, 2008 2.824 2.828 2.802 2.813 161,101 +0.02(+0.65%)
Apr 25, 2008 2.792 2.824 2.788 2.795 140,151 +0.02(+0.63%)
Apr 24, 2008 2.785 2.803 2.774 2.778 151,026 -0.00(-0.14%)
Apr 23, 2008 2.803 2.803 2.767 2.782 143,994 +0.01(+0.40%)
Apr 22, 2008 2.788 2.799 2.760 2.771 187,398 +0.00(+0.00%)
Apr 21, 2008 2.749 2.803 2.739 2.771 213,964 +0.04(+1.43%)
Apr 18, 2008 2.725 2.742 2.725 2.732 138,366 +0.01(+0.52%)
Apr 17, 2008 2.717 2.735 2.701 2.717 133,037 +0.02(+0.66%)
Apr 16, 2008 2.714 2.718 2.693 2.700 99,126 +0.01(+0.53%)
Apr 15, 2008 2.707 2.717 2.682 2.685 117,954 -0.01(-0.53%)
Apr 14, 2008 2.682 2.707 2.682 2.700 71,138 +0.03(+1.06%)
Apr 11, 2008 2.671 2.714 2.671 2.671 80,836 -0.00(-0.13%)
Apr 10, 2008 2.721 2.725 2.675 2.675 149,202 -0.03(-1.18%)
Apr 09, 2008 2.735 2.735 2.703 2.707 57,147 +0.00(+0.00%)
Apr 08, 2008 2.714 2.742 2.700 2.707 56,302 -0.02(-0.78%)
Apr 07, 2008 2.735 2.742 2.710 2.728 43,634 +0.02(+0.79%)
Apr 04, 2008 2.678 2.735 2.678 2.707 73,756 +0.01(+0.53%)
Apr 03, 2008 2.714 2.735 2.678 2.693 45,042 -0.01(-0.39%)
Apr 02, 2008 2.717 2.735 2.700 2.703 50,109 +0.01(+0.40%)
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.