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

High Income Securities Fund (NY: PCF )

6.690 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2015 4.030 4.041 4.025 4.025 36,499 -0.02(-0.49%)
May 28, 2015 4.005 4.045 3.991 4.045 94,958 +0.03(+0.74%)
May 27, 2015 3.986 4.030 3.986 4.015 107,316 +0.02(+0.49%)
May 26, 2015 4.025 4.025 3.991 3.996 55,195 -0.03(-0.73%)
May 22, 2015 4.055 4.025 4.025 4.025 53,789 -0.04(-0.89%)
May 21, 2015 4.060 4.064 4.055 4.061 29,338 +0.02(+0.40%)
May 20, 2015 4.045 4.070 4.030 4.045 74,801 +0.01(+0.26%)
May 19, 2015 4.030 4.039 4.015 4.034 69,036 +0.01(+0.24%)
May 18, 2015 4.010 4.025 4.000 4.025 48,319 +0.02(+0.61%)
May 15, 2015 4.005 4.015 4.000 4.000 45,477 +0.00(+0.00%)
May 14, 2015 4.010 4.025 4.000 4.000 57,139 +0.00(+0.12%)
May 13, 2015 4.005 4.015 3.995 3.995 55,352 +0.00(+0.00%)
May 12, 2015 3.995 4.000 3.985 3.995 60,951 +0.00(+0.12%)
May 11, 2015 4.005 4.020 3.990 3.990 54,609 -0.01(-0.37%)
May 08, 2015 4.000 4.010 3.992 4.005 51,139 +0.02(+0.49%)
May 07, 2015 3.985 3.995 3.985 3.985 36,525 +0.00(+0.00%)
May 06, 2015 4.010 4.025 3.981 3.985 80,892 -0.03(-0.73%)
May 05, 2015 4.020 4.025 4.010 4.015 62,471 +0.00(+0.12%)
May 04, 2015 4.059 4.059 4.010 4.010 70,511 -0.03(-0.85%)
May 01, 2015 4.049 4.049 4.030 4.044 46,153 +0.02(+0.49%)
Apr 30, 2015 4.059 4.059 4.025 4.025 58,449 -0.02(-0.61%)
Apr 29, 2015 4.059 4.059 4.049 4.049 38,862 -0.01(-0.36%)
Apr 28, 2015 4.034 4.064 4.034 4.064 66,363 +0.03(+0.73%)
Apr 27, 2015 4.030 4.054 4.030 4.034 56,004 +0.00(+0.00%)
Apr 24, 2015 4.054 4.054 4.030 4.034 60,087 -0.02(-0.60%)
Apr 23, 2015 4.049 4.064 4.044 4.059 64,211 +0.01(+0.24%)
Apr 22, 2015 4.030 4.049 4.030 4.049 68,406 +0.02(+0.50%)
Apr 21, 2015 4.024 4.035 4.010 4.029 91,107 +0.02(+0.61%)
Apr 20, 2015 4.005 4.019 4.005 4.005 53,614 +0.00(+0.00%)
Apr 17, 2015 4.014 4.014 3.995 4.005 60,218 -0.00(-0.12%)
Apr 16, 2015 4.005 4.014 4.000 4.010 66,101 +0.00(+0.12%)
Apr 15, 2015 4.010 4.014 4.001 4.005 91,322 -0.00(-0.12%)
Apr 14, 2015 4.005 4.010 4.000 4.010 49,804 +0.01(+0.37%)
Apr 13, 2015 4.019 4.024 3.990 3.995 34,300 -0.01(-0.24%)
Apr 10, 2015 4.010 4.014 4.005 4.005 68,054 +0.00(+0.00%)
Apr 09, 2015 3.995 4.010 3.990 4.005 39,869 +0.02(+0.61%)
Apr 08, 2015 4.010 4.010 3.980 3.980 90,307 -0.03(-0.85%)
Apr 07, 2015 4.005 4.014 3.990 4.014 73,509 +0.01(+0.37%)
Apr 06, 2015 3.980 4.005 3.980 4.000 65,451 +0.00(+0.12%)
Apr 02, 2015 3.970 3.995 3.995 3.995 59,307 +0.01(+0.25%)
Apr 01, 2015 3.995 3.995 3.975 3.985 40,010 +0.00(+0.00%)
Mar 31, 2015 4.005 4.005 3.980 3.985 77,531 -0.01(-0.37%)
Mar 30, 2015 4.000 4.019 4.000 4.000 72,431 +0.01(+0.37%)
Mar 27, 2015 4.000 4.010 3.980 3.985 71,830 -0.01(-0.37%)
Mar 26, 2015 4.005 4.010 3.990 4.000 69,760 -0.02(-0.49%)
Mar 25, 2015 4.029 4.029 4.010 4.019 126,708 +0.01(+0.24%)
Mar 24, 2015 4.005 4.024 4.005 4.010 51,974 +0.00(+0.00%)
Mar 23, 2015 4.005 4.024 4.005 4.010 59,933 +0.00(+0.00%)
Mar 20, 2015 4.014 4.015 4.000 4.010 96,647 +0.02(+0.50%)
Mar 19, 2015 4.004 4.004 3.985 3.990 54,675 -0.00(-0.12%)
Mar 18, 2015 3.975 3.997 3.965 3.994 180,808 +0.01(+0.37%)
Mar 17, 2015 3.980 3.980 3.960 3.980 53,000 -0.01(-0.24%)
Mar 16, 2015 3.951 3.990 3.951 3.990 71,648 +0.03(+0.86%)
Mar 13, 2015 3.965 3.965 3.936 3.955 81,087 -0.01(-0.37%)
Mar 12, 2015 3.951 3.975 3.951 3.970 93,267 +0.01(+0.25%)
Mar 11, 2015 3.955 3.960 3.946 3.960 82,185 +0.00(+0.12%)
Mar 10, 2015 3.955 3.975 3.946 3.955 67,370 -0.02(-0.61%)
Mar 09, 2015 4.009 4.014 3.965 3.980 86,632 -0.01(-0.37%)
Mar 06, 2015 4.014 4.014 3.980 3.994 112,691 -0.02(-0.49%)
Mar 05, 2015 4.014 4.024 3.994 4.014 60,881 +0.01(+0.24%)
Mar 04, 2015 4.024 4.014 3.990 4.004 60,138 -0.01(-0.24%)
Mar 03, 2015 4.029 4.029 4.005 4.014 74,684 +0.00(+0.12%)
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.