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

High Income Securities Fund (NY:PCF)

6.010 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2025 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 17, 2025 5.990 6.061 5.990 6.010 61,324 +0.01(+0.17%)
Apr 16, 2025 6.110 6.120 5.960 6.000 70,753 -0.09(-1.56%)
Apr 15, 2025 6.040 6.120 6.040 6.095 42,301 +0.05(+0.91%)
Apr 14, 2025 6.150 6.192 5.960 6.040 107,577 -0.09(-1.47%)
Apr 11, 2025 6.150 6.199 6.084 6.130 55,233 +0.00(+0.06%)
Apr 10, 2025 6.170 6.200 6.079 6.127 48,064 -0.15(-2.42%)
Apr 09, 2025 6.020 6.347 5.950 6.278 150,873 +0.26(+4.29%)
Apr 08, 2025 6.010 6.140 5.960 6.020 124,569 +0.11(+1.86%)
Apr 07, 2025 6.060 6.143 5.730 5.910 254,152 -0.31(-4.98%)
Apr 04, 2025 6.510 6.520 6.190 6.220 110,842 -0.30(-4.60%)
Apr 03, 2025 6.540 6.565 6.510 6.520 53,478 -0.07(-1.06%)
Apr 02, 2025 6.600 6.618 6.579 6.590 35,640 -0.03(-0.38%)
Apr 01, 2025 6.620 6.641 6.590 6.615 68,935 -0.04(-0.53%)
Mar 31, 2025 6.600 6.650 6.560 6.650 74,149 +0.03(+0.45%)
Mar 28, 2025 6.660 6.670 6.610 6.620 36,157 -0.02(-0.30%)
Mar 27, 2025 6.600 6.680 6.600 6.640 35,588 +0.03(+0.45%)
Mar 26, 2025 6.610 6.670 6.610 6.610 28,562 -0.03(-0.45%)
Mar 25, 2025 6.660 6.670 6.600 6.640 51,693 +0.01(+0.10%)
Mar 24, 2025 6.670 6.670 6.630 6.634 30,828 -0.01(-0.10%)
Mar 21, 2025 6.640 6.700 6.620 6.640 54,027 -0.05(-0.75%)
Mar 20, 2025 6.660 6.700 6.630 6.690 33,655 +0.04(+0.60%)
Mar 19, 2025 6.610 6.662 6.610 6.650 39,262 +0.07(+1.06%)
Mar 18, 2025 6.660 6.680 6.540 6.580 42,000 -0.06(-0.92%)
Mar 17, 2025 6.641 6.661 6.631 6.641 72,098 +0.02(+0.30%)
Mar 14, 2025 6.572 6.641 6.572 6.621 32,219 +0.03(+0.45%)
Mar 13, 2025 6.621 6.631 6.562 6.591 32,860 +0.00(+0.00%)
Mar 12, 2025 6.582 6.631 6.572 6.591 24,410 +0.00(+0.00%)
Mar 11, 2025 6.641 6.641 6.542 6.591 94,743 -0.02(-0.30%)
Mar 10, 2025 6.621 6.671 6.611 6.611 79,098 -0.05(-0.74%)
Mar 07, 2025 6.671 6.681 6.621 6.661 99,325 +0.02(+0.30%)
Mar 06, 2025 6.720 6.740 6.641 6.641 104,749 -0.07(-1.03%)
Mar 05, 2025 6.740 6.770 6.693 6.710 64,835 -0.03(-0.44%)
Mar 04, 2025 6.770 6.800 6.740 6.740 77,443 -0.03(-0.44%)
Mar 03, 2025 6.770 6.809 6.760 6.770 39,873 +0.01(+0.15%)
Feb 28, 2025 6.790 6.809 6.740 6.760 69,670 -0.01(-0.15%)
Feb 27, 2025 6.780 6.819 6.750 6.770 58,352 +0.02(+0.29%)
Feb 26, 2025 6.790 6.809 6.750 6.750 53,005 -0.07(-1.02%)
Feb 25, 2025 6.770 6.829 6.770 6.819 140,950 +0.05(+0.73%)
Feb 24, 2025 6.760 6.819 6.740 6.770 250,000 +0.05(+0.74%)
Feb 21, 2025 6.730 6.780 6.720 6.720 73,621 -0.01(-0.15%)
Feb 20, 2025 6.760 6.760 6.725 6.730 68,862 -0.03(-0.44%)
Feb 19, 2025 6.700 6.809 6.673 6.760 137,845 +0.07(+1.04%)
Feb 18, 2025 6.700 6.770 6.691 6.691 75,868 -0.04(-0.60%)
Feb 14, 2025 6.672 6.741 6.643 6.731 132,717 +0.09(+1.33%)
Feb 13, 2025 6.662 6.692 6.633 6.643 44,492 +0.01(+0.15%)
Feb 12, 2025 6.603 6.643 6.594 6.633 45,178 +0.00(+0.00%)
Feb 11, 2025 6.584 6.633 6.574 6.633 104,167 +0.05(+0.75%)
Feb 10, 2025 6.594 6.603 6.561 6.584 57,282 +0.03(+0.45%)
Feb 07, 2025 6.574 6.574 6.554 6.554 30,554 -0.02(-0.30%)
Feb 06, 2025 6.584 6.633 6.564 6.574 53,132 +0.01(+0.15%)
Feb 05, 2025 6.554 6.613 6.554 6.564 77,956 -0.01(-0.15%)
Feb 04, 2025 6.603 6.603 6.554 6.574 81,508 -0.01(-0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.