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

High Income Securities Fund (NY: PCF )

6.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 29, 2019 5.292 5.309 5.292 5.309 30,818 +0.02(+0.31%)
Mar 28, 2019 5.303 5.303 5.292 5.293 14,651 -0.02(-0.31%)
Mar 27, 2019 5.286 5.315 5.286 5.309 23,927 +0.02(+0.33%)
Mar 26, 2019 5.327 5.339 5.292 5.292 55,977 -0.04(-0.66%)
Mar 25, 2019 5.315 5.333 5.315 5.327 395,120 +0.00(+0.00%)
Mar 22, 2019 5.374 5.374 5.327 5.327 21,283 -0.05(-0.98%)
Mar 21, 2019 5.374 5.386 5.349 5.380 23,990 +0.05(+0.99%)
Mar 20, 2019 5.344 5.344 5.315 5.327 14,116 -0.01(-0.22%)
Mar 19, 2019 5.362 5.366 5.339 5.339 18,365 -0.03(-0.52%)
Mar 18, 2019 5.321 5.444 5.321 5.366 144,084 +0.05(+0.85%)
Mar 15, 2019 5.364 5.371 5.309 5.321 46,142 -0.04(-0.66%)
Mar 14, 2019 5.368 5.380 5.356 5.356 57,048 -0.02(-0.33%)
Mar 13, 2019 5.374 5.386 5.374 5.374 55,533 +0.00(+0.00%)
Mar 12, 2019 5.374 5.386 5.369 5.374 66,850 -0.01(-0.11%)
Mar 11, 2019 5.362 5.380 5.362 5.380 8,329 +0.01(+0.22%)
Mar 08, 2019 5.344 5.368 5.339 5.368 35,245 +0.03(+0.65%)
Mar 07, 2019 5.327 5.350 5.327 5.333 57,380 -0.02(-0.32%)
Mar 06, 2019 5.350 5.362 5.333 5.350 46,687 -0.01(-0.11%)
Mar 05, 2019 5.344 5.362 5.327 5.356 98,611 -0.01(-0.11%)
Mar 04, 2019 5.327 5.362 5.315 5.362 153,790 +0.04(+0.66%)
Mar 01, 2019 5.344 5.344 5.321 5.327 56,699 -0.02(-0.33%)
Feb 28, 2019 5.344 5.356 5.309 5.344 125,906 +0.00(+0.00%)
Feb 27, 2019 5.362 5.368 5.333 5.344 145,320 -0.02(-0.44%)
Feb 26, 2019 5.368 5.377 5.344 5.368 87,749 -0.01(-0.11%)
Feb 25, 2019 5.368 5.386 5.362 5.374 144,828 -0.01(-0.11%)
Feb 22, 2019 5.386 5.386 5.368 5.380 62,318 -0.01(-0.11%)
Feb 21, 2019 5.368 5.386 5.368 5.386 75,507 +0.01(+0.22%)
Feb 20, 2019 5.368 5.380 5.368 5.374 50,276 -0.01(-0.11%)
Feb 19, 2019 5.356 5.380 5.356 5.380 28,041 +0.02(+0.44%)
Feb 15, 2019 5.350 5.368 5.350 5.356 42,396 -0.03(-0.55%)
Feb 14, 2019 5.356 5.386 5.339 5.386 61,480 +0.02(+0.33%)
Feb 13, 2019 5.368 5.368 5.344 5.368 22,575 -0.01(-0.11%)
Feb 12, 2019 5.362 5.374 5.286 5.374 46,377 +0.02(+0.33%)
Feb 11, 2019 5.374 5.380 5.356 5.356 164,161 -0.02(-0.44%)
Feb 08, 2019 5.344 5.380 5.339 5.380 129,404 +0.07(+1.41%)
Feb 07, 2019 5.298 5.309 5.292 5.305 53,288 +0.00(+0.03%)
Feb 06, 2019 5.286 5.309 5.286 5.303 46,301 -0.01(-0.11%)
Feb 05, 2019 5.309 5.312 5.303 5.309 16,653 +0.00(+0.00%)
Feb 04, 2019 5.303 5.309 5.298 5.309 77,940 +0.00(+0.06%)
Feb 01, 2019 5.298 5.306 5.298 5.306 20,772 +0.00(+0.06%)
Jan 31, 2019 5.292 5.309 5.292 5.303 32,015 +0.01(+0.22%)
Jan 30, 2019 5.286 5.303 5.286 5.292 43,028 +0.01(+0.22%)
Jan 29, 2019 5.286 5.303 5.280 5.280 21,986 -0.01(-0.11%)
Jan 28, 2019 5.286 5.292 5.286 5.286 39,713 -0.01(-0.11%)
Jan 25, 2019 5.303 5.303 5.286 5.292 117,825 -0.01(-0.11%)
Jan 24, 2019 5.303 5.315 5.298 5.298 61,249 -0.01(-0.11%)
Jan 23, 2019 5.245 5.327 5.245 5.303 148,692 +0.06(+1.12%)
Jan 22, 2019 5.233 5.251 5.233 5.245 146,490 +0.01(+0.11%)
Jan 18, 2019 5.233 5.245 5.233 5.239 106,417 +0.01(+0.11%)
Jan 17, 2019 5.233 5.250 5.233 5.233 69,822 -0.01(-0.11%)
Jan 16, 2019 5.233 5.251 5.233 5.239 66,660 +0.00(+0.00%)
Jan 15, 2019 5.245 5.245 5.233 5.239 79,835 +0.01(+0.11%)
Jan 14, 2019 5.233 5.245 5.227 5.233 102,266 -0.02(-0.34%)
Jan 11, 2019 5.233 5.251 5.233 5.251 42,226 +0.01(+0.11%)
Jan 10, 2019 5.239 5.245 5.239 5.245 50,125 +0.00(+0.00%)
Jan 09, 2019 5.239 5.251 5.233 5.245 37,915 +0.01(+0.11%)
Jan 08, 2019 5.245 5.256 5.239 5.239 56,553 -0.01(-0.11%)
Jan 07, 2019 5.239 5.253 5.239 5.245 35,575 +0.02(+0.34%)
Jan 04, 2019 5.239 5.309 5.227 5.227 99,607 +0.00(+0.00%)
Jan 03, 2019 5.233 5.245 5.227 5.227 59,108 -0.02(-0.45%)
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.