Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 2.902 2.927 2.895 2.927 148,357 +0.02(+0.86%)
Aug 30, 2007 2.884 2.916 2.863 2.902 147,513 +0.00(+0.12%)
Aug 29, 2007 2.877 2.916 2.874 2.899 231,967 +0.00(+0.00%)
Aug 28, 2007 2.895 2.909 2.874 2.899 123,866 +0.00(+0.12%)
Aug 27, 2007 2.902 2.923 2.895 2.895 188,614 +0.02(+0.62%)
Aug 24, 2007 2.881 2.920 2.856 2.877 141,038 +0.02(+0.75%)
Aug 23, 2007 2.842 2.916 2.824 2.856 246,324 +0.03(+1.01%)
Aug 22, 2007 2.806 2.856 2.806 2.828 106,975 +0.02(+0.63%)
Aug 21, 2007 2.799 2.828 2.792 2.810 150,891 -0.01(-0.25%)
Aug 20, 2007 2.828 2.828 2.757 2.817 47,575 -0.01(-0.38%)
Aug 17, 2007 2.788 2.842 2.788 2.828 146,105 +0.07(+2.45%)
Aug 16, 2007 2.778 2.799 2.760 2.760 143,853 -0.05(-1.89%)
Aug 15, 2007 2.806 2.828 2.799 2.813 221,269 -0.01(-0.25%)
Aug 14, 2007 2.842 2.842 2.810 2.820 173,694 -0.02(-0.63%)
Aug 13, 2007 2.820 2.845 2.820 2.838 446,481 +0.02(+0.63%)
Aug 10, 2007 2.842 2.845 2.757 2.820 201,000 -0.02(-0.75%)
Aug 09, 2007 2.856 2.856 2.753 2.842 43,634 -0.02(-0.74%)
Aug 08, 2007 2.838 2.874 2.831 2.863 98,811 +0.04(+1.38%)
Aug 07, 2007 2.828 2.868 2.806 2.824 351,610 -0.05(-1.85%)
Aug 06, 2007 2.948 2.948 2.835 2.877 167,500 -0.04(-1.34%)
Aug 03, 2007 2.916 2.973 2.913 2.916 127,244 -0.06(-1.91%)
Aug 02, 2007 2.941 2.995 2.905 2.973 64,466 +0.00(+0.12%)
Aug 01, 2007 2.913 2.970 2.860 2.970 110,353 +0.02(+0.72%)
Jul 31, 2007 2.945 2.973 2.913 2.948 106,693 +0.00(+0.12%)
Jul 30, 2007 2.970 2.970 2.899 2.945 122,177 -0.03(-1.07%)
Jul 27, 2007 2.980 2.984 2.931 2.977 122,740 +0.02(+0.84%)
Jul 26, 2007 2.970 2.978 2.909 2.952 249,421 -0.07(-2.46%)
Jul 25, 2007 3.009 3.280 3.005 3.026 136,252 -0.02(-0.82%)
Jul 24, 2007 3.055 3.069 2.991 3.051 183,547 -0.02(-0.69%)
Jul 23, 2007 3.069 3.076 3.055 3.073 224,929 +0.00(+0.00%)
Jul 20, 2007 3.076 3.087 3.055 3.073 108,664 -0.01(-0.46%)
Jul 19, 2007 3.073 3.090 3.066 3.087 155,114 +0.01(+0.46%)
Jul 18, 2007 3.090 3.090 3.051 3.073 161,025 -0.03(-1.03%)
Jul 17, 2007 3.051 3.119 3.051 3.105 135,126 +0.01(+0.34%)
Jul 16, 2007 3.115 3.119 3.066 3.094 108,382 -0.02(-0.67%)
Jul 13, 2007 3.090 3.119 3.076 3.115 136,252 +0.01(+0.45%)
Jul 12, 2007 3.112 3.115 3.090 3.101 91,492 +0.00(+0.00%)
Jul 11, 2007 3.197 3.215 3.083 3.101 180,450 -0.04(-1.24%)
Jul 10, 2007 3.169 3.172 3.140 3.140 59,399 -0.02(-0.56%)
Jul 09, 2007 3.154 3.161 3.147 3.158 126,118 -0.00(-0.11%)
Jul 06, 2007 3.147 3.186 3.147 3.161 65,311 +0.00(+0.00%)
Jul 05, 2007 3.133 3.171 3.133 3.161 63,622 +0.02(+0.56%)
Jul 03, 2007 3.169 3.169 3.134 3.144 36,033 -0.01(-0.34%)
Jul 02, 2007 3.130 3.154 3.108 3.154 190,021 -0.00(-0.11%)
Jun 29, 2007 3.119 3.190 3.119 3.158 118,235 +0.03(+1.02%)
Jun 28, 2007 3.098 3.158 3.094 3.126 105,286 +0.00(+0.00%)
Jun 27, 2007 3.112 3.126 3.076 3.126 103,597 +0.02(+0.57%)
Jun 26, 2007 3.090 3.120 3.062 3.108 85,861 -0.01(-0.34%)
Jun 25, 2007 3.090 3.133 3.026 3.119 293,337 +0.00(+0.11%)
Jun 22, 2007 3.140 3.176 3.080 3.115 138,223 -0.02(-0.78%)
Jun 21, 2007 3.115 3.140 3.073 3.140 192,273 +0.02(+0.56%)
Jun 20, 2007 3.172 3.176 3.083 3.122 239,849 -0.05(-1.57%)
Jun 19, 2007 3.158 3.173 3.154 3.172 168,626 +0.00(+0.00%)
Jun 18, 2007 3.137 3.172 3.133 3.172 150,609 +0.03(+0.90%)
Jun 15, 2007 3.137 3.151 3.126 3.144 127,244 +0.02(+0.68%)
Jun 14, 2007 3.115 3.169 3.115 3.122 89,802 -0.01(-0.23%)
Jun 13, 2007 3.154 3.154 3.098 3.130 132,593 +0.00(+0.00%)
Jun 12, 2007 3.169 3.169 3.098 3.130 328,808 +0.00(+0.11%)
Jun 11, 2007 3.133 3.140 3.108 3.126 70,378 +0.02(+0.57%)
Jun 08, 2007 3.105 3.161 3.098 3.108 132,030 -0.01(-0.23%)
Jun 07, 2007 3.158 3.161 3.115 3.115 129,214 -0.03(-0.90%)
Jun 06, 2007 3.172 3.172 3.144 3.144 128,370 -0.03(-0.90%)
Jun 05, 2007 3.137 3.172 3.137 3.172 147,513 +0.02(+0.56%)
Jun 04, 2007 3.140 3.161 3.137 3.154 121,050 +0.02(+0.79%)
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.