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 29, 2007 3.119 3.190 3.119 3.158 118,241 +0.03(+1.02%)
Jun 28, 2007 3.097 3.158 3.094 3.126 105,291 +0.00(+0.00%)
Jun 27, 2007 3.112 3.126 3.076 3.126 103,601 +0.02(+0.57%)
Jun 26, 2007 3.090 3.119 3.062 3.108 85,865 -0.01(-0.34%)
Jun 25, 2007 3.090 3.133 3.026 3.119 293,351 +0.00(+0.11%)
Jun 22, 2007 3.140 3.176 3.080 3.115 138,229 -0.02(-0.78%)
Jun 21, 2007 3.115 3.140 3.073 3.140 192,282 +0.02(+0.56%)
Jun 20, 2007 3.172 3.176 3.083 3.122 239,860 -0.05(-1.57%)
Jun 19, 2007 3.158 3.173 3.154 3.172 168,634 +0.00(+0.00%)
Jun 18, 2007 3.136 3.172 3.133 3.172 150,616 +0.03(+0.90%)
Jun 15, 2007 3.136 3.151 3.126 3.144 127,250 +0.02(+0.68%)
Jun 14, 2007 3.115 3.168 3.115 3.122 89,807 -0.01(-0.23%)
Jun 13, 2007 3.154 3.154 3.097 3.129 132,599 +0.00(+0.00%)
Jun 12, 2007 3.168 3.168 3.097 3.129 328,823 +0.00(+0.11%)
Jun 11, 2007 3.133 3.140 3.108 3.126 70,381 +0.02(+0.57%)
Jun 08, 2007 3.104 3.161 3.097 3.108 132,036 -0.01(-0.23%)
Jun 07, 2007 3.158 3.161 3.115 3.115 129,220 -0.03(-0.90%)
Jun 06, 2007 3.172 3.172 3.144 3.144 128,376 -0.03(-0.90%)
Jun 05, 2007 3.136 3.172 3.136 3.172 147,520 +0.02(+0.56%)
Jun 04, 2007 3.140 3.161 3.136 3.154 121,056 +0.02(+0.79%)
Jun 01, 2007 3.136 3.151 3.129 3.129 89,525 +0.00(+0.00%)
May 31, 2007 3.122 3.161 3.122 3.129 162,441 -0.02(-0.68%)
May 30, 2007 3.129 3.151 3.112 3.151 76,856 +0.02(+0.80%)
May 29, 2007 3.151 3.154 3.115 3.126 118,241 -0.02(-0.79%)
May 25, 2007 3.154 3.158 3.129 3.151 65,877 -0.00(-0.11%)
May 24, 2007 3.154 3.176 3.133 3.154 115,707 -0.02(-0.56%)
May 23, 2007 3.161 3.176 3.147 3.172 137,103 +0.00(+0.11%)
May 22, 2007 3.176 3.183 3.158 3.168 146,675 -0.02(-0.56%)
May 21, 2007 3.183 3.204 3.176 3.186 109,513 -0.01(-0.22%)
May 18, 2007 3.186 3.202 3.176 3.193 119,930 -0.01(-0.22%)
May 17, 2007 3.208 3.225 3.172 3.200 193,690 -0.01(-0.44%)
May 16, 2007 3.211 3.215 3.200 3.215 50,674 +0.01(+0.33%)
May 15, 2007 3.193 3.204 3.190 3.204 74,323 +0.01(+0.22%)
May 14, 2007 3.193 3.211 3.183 3.197 78,264 +0.00(+0.11%)
May 11, 2007 3.222 3.229 3.190 3.193 100,505 -0.03(-0.88%)
May 10, 2007 3.229 3.229 3.204 3.222 41,384 -0.01(-0.22%)
May 09, 2007 3.197 3.243 3.197 3.229 104,728 +0.02(+0.78%)
May 08, 2007 3.197 3.215 3.183 3.204 131,754 +0.01(+0.33%)
May 07, 2007 3.186 3.204 3.179 3.193 113,173 +0.02(+0.56%)
May 04, 2007 3.186 3.208 3.172 3.176 105,291 -0.01(-0.22%)
May 03, 2007 3.211 3.229 3.183 3.183 107,261 -0.02(-0.67%)
May 02, 2007 3.204 3.232 3.183 3.204 105,291 +0.00(+0.00%)
May 01, 2007 3.200 3.204 3.190 3.204 73,760 +0.00(+0.11%)
Apr 30, 2007 3.193 3.200 3.172 3.200 118,804 +0.01(+0.22%)
Apr 27, 2007 3.186 3.218 3.168 3.193 181,303 -0.01(-0.33%)
Apr 26, 2007 3.211 3.222 3.183 3.204 93,466 +0.01(+0.22%)
Apr 25, 2007 3.200 3.218 3.172 3.197 116,552 +0.00(+0.00%)
Apr 24, 2007 3.186 3.204 3.183 3.197 94,311 +0.01(+0.33%)
Apr 23, 2007 3.193 3.211 3.181 3.186 65,595 -0.02(-0.55%)
Apr 20, 2007 3.176 3.204 3.176 3.204 101,912 +0.00(+0.00%)
Apr 19, 2007 3.165 3.215 3.165 3.204 102,757 +0.03(+0.89%)
Apr 18, 2007 3.190 3.215 3.136 3.176 140,200 -0.01(-0.22%)
Apr 17, 2007 3.172 3.222 3.161 3.183 74,886 -0.00(-0.11%)
Apr 16, 2007 3.183 3.218 3.161 3.186 98,534 +0.00(+0.08%)
Apr 13, 2007 3.172 3.190 3.155 3.184 78,827 +0.02(+0.71%)
Apr 12, 2007 3.161 3.179 3.140 3.161 117,396 -0.00(-0.11%)
Apr 11, 2007 3.140 3.176 3.129 3.165 124,716 +0.02(+0.79%)
Apr 10, 2007 3.126 3.140 3.122 3.140 67,566 +0.01(+0.23%)
Apr 09, 2007 3.136 3.147 3.119 3.133 95,156 +0.00(+0.00%)
Apr 05, 2007 3.129 3.147 3.119 3.133 68,974 +0.00(+0.00%)
Apr 04, 2007 3.136 3.144 3.112 3.133 78,827 +0.00(+0.00%)
Apr 03, 2007 3.151 3.154 3.108 3.133 72,633 +0.01(+0.23%)
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.