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

High Income Securities Fund (NY: PCF )

6.730 +0.040 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Apr 01, 2008 2.685 2.720 2.685 2.693 29,784 +0.04(+1.34%)
Mar 31, 2008 2.643 2.675 2.643 2.657 80,794 -0.01(-0.53%)
Mar 28, 2008 2.689 2.696 2.654 2.671 35,344 -0.01(-0.53%)
Mar 27, 2008 2.732 2.746 2.604 2.685 78,007 -0.02(-0.92%)
Mar 26, 2008 2.675 2.735 2.675 2.710 77,979 +0.00(+0.00%)
Mar 25, 2008 2.732 2.732 2.675 2.710 66,718 +0.01(+0.39%)
Mar 24, 2008 2.629 2.725 2.622 2.700 108,101 +0.05(+2.01%)
Mar 21, 2008 2.593 2.678 2.593 2.646 83,609 +0.00(+0.00%)
Mar 20, 2008 2.593 2.678 2.593 2.646 83,609 +0.02(+0.95%)
Mar 19, 2008 2.629 2.693 2.622 2.622 76,290 -0.05(-1.99%)
Mar 18, 2008 2.611 2.682 2.611 2.675 131,185 +0.06(+2.20%)
Mar 17, 2008 2.629 2.664 2.611 2.617 91,221 -0.03(-1.23%)
Mar 14, 2008 2.671 2.674 2.629 2.650 77,979 -0.04(-1.58%)
Mar 13, 2008 2.632 2.703 2.632 2.693 97,403 +0.03(+1.20%)
Mar 12, 2008 2.668 2.682 2.657 2.661 128,727 -0.04(-1.45%)
Mar 11, 2008 2.714 2.732 2.501 2.700 285,173 +0.05(+1.74%)
Mar 10, 2008 2.636 2.682 2.632 2.654 67,847 +0.01(+0.27%)
Mar 07, 2008 2.700 2.732 2.639 2.646 134,487 -0.05(-1.97%)
Mar 06, 2008 2.749 2.749 2.682 2.700 108,382 -0.02(-0.72%)
Mar 05, 2008 2.717 2.749 2.717 2.719 66,645 -0.02(-0.71%)
Mar 04, 2008 2.494 2.767 2.494 2.739 101,727 -0.01(-0.26%)
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.