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 (%)
Jan 31, 2019 5.291 5.309 5.291 5.303 32,017 +0.01(+0.22%)
Jan 30, 2019 5.286 5.303 5.286 5.291 43,030 +0.01(+0.22%)
Jan 29, 2019 5.286 5.303 5.280 5.280 21,987 -0.01(-0.11%)
Jan 28, 2019 5.286 5.291 5.286 5.286 39,715 -0.01(-0.11%)
Jan 25, 2019 5.303 5.303 5.286 5.291 117,831 -0.01(-0.11%)
Jan 24, 2019 5.303 5.315 5.297 5.297 61,251 -0.01(-0.11%)
Jan 23, 2019 5.244 5.327 5.244 5.303 148,699 +0.06(+1.12%)
Jan 22, 2019 5.233 5.250 5.233 5.244 146,497 +0.01(+0.11%)
Jan 18, 2019 5.233 5.244 5.233 5.239 106,422 +0.01(+0.11%)
Jan 17, 2019 5.233 5.250 5.233 5.233 69,825 -0.01(-0.11%)
Jan 16, 2019 5.233 5.250 5.233 5.239 66,663 +0.00(+0.00%)
Jan 15, 2019 5.244 5.244 5.233 5.239 79,839 +0.01(+0.11%)
Jan 14, 2019 5.233 5.244 5.227 5.233 102,271 -0.02(-0.34%)
Jan 11, 2019 5.233 5.250 5.233 5.250 42,228 +0.01(+0.11%)
Jan 10, 2019 5.239 5.244 5.239 5.244 50,127 +0.00(+0.00%)
Jan 09, 2019 5.239 5.251 5.233 5.244 37,917 +0.01(+0.11%)
Jan 08, 2019 5.244 5.256 5.239 5.239 56,555 -0.01(-0.11%)
Jan 07, 2019 5.239 5.253 5.239 5.244 35,577 +0.02(+0.34%)
Jan 04, 2019 5.239 5.309 5.227 5.227 99,611 +0.00(+0.00%)
Jan 03, 2019 5.233 5.244 5.227 5.227 59,111 -0.02(-0.45%)
Jan 02, 2019 5.227 5.267 5.227 5.250 45,933 +0.02(+0.45%)
Dec 31, 2018 5.274 5.332 5.227 5.227 156,995 -0.01(-0.22%)
Dec 28, 2018 5.227 5.239 5.227 5.239 409,345 +0.01(+0.11%)
Dec 27, 2018 5.233 5.247 5.227 5.233 133,754 -0.01(-0.11%)
Dec 26, 2018 5.268 5.286 5.239 5.239 60,231 -0.03(-0.56%)
Dec 24, 2018 5.250 5.268 5.233 5.268 33,544 +0.03(+0.56%)
Dec 21, 2018 5.227 5.268 5.227 5.239 71,005 +0.01(+0.11%)
Dec 20, 2018 5.244 5.274 5.233 5.233 300,509 -0.02(-0.45%)
Dec 19, 2018 5.274 5.274 5.250 5.256 165,525 -0.01(-0.22%)
Dec 18, 2018 5.280 5.280 5.268 5.268 74,281 -0.01(-0.18%)
Dec 17, 2018 5.288 5.300 5.272 5.277 95,274 +0.00(+0.00%)
Dec 14, 2018 5.266 5.288 5.266 5.277 103,132 +0.00(+0.00%)
Dec 13, 2018 5.272 5.283 5.272 5.277 126,849 +0.01(+0.11%)
Dec 12, 2018 5.277 5.283 5.272 5.272 102,826 -0.01(-0.11%)
Dec 11, 2018 5.277 5.288 5.277 5.277 20,617 -0.01(-0.11%)
Dec 10, 2018 5.294 5.294 5.272 5.283 35,836 -0.01(-0.11%)
Dec 07, 2018 5.266 5.294 5.266 5.288 60,027 +0.02(+0.43%)
Dec 06, 2018 5.266 5.277 5.266 5.266 117,704 +0.00(+0.00%)
Dec 04, 2018 5.272 5.283 5.266 5.266 74,811 -0.02(-0.42%)
Dec 03, 2018 5.294 5.294 5.283 5.288 35,257 +0.02(+0.32%)
Nov 30, 2018 5.272 5.283 5.272 5.272 72,139 +0.00(+0.00%)
Nov 29, 2018 5.272 5.283 5.272 5.272 76,710 +0.00(+0.00%)
Nov 28, 2018 5.272 5.277 5.272 5.272 150,123 -0.01(-0.11%)
Nov 27, 2018 5.266 5.281 5.266 5.277 122,863 -0.01(-0.11%)
Nov 26, 2018 5.283 5.288 5.277 5.283 51,500 +0.00(+0.00%)
Nov 23, 2018 5.277 5.288 5.277 5.283 14,249 +0.00(+0.00%)
Nov 21, 2018 5.283 5.283 5.283 0 +0.00(+0.00%)
Nov 20, 2018 5.277 5.288 5.277 5.283 33,941 +0.01(+0.11%)
Nov 19, 2018 5.283 5.283 5.277 5.277 43,146 -0.01(-0.11%)
Nov 16, 2018 5.277 5.288 5.277 5.283 27,074 +0.00(+0.00%)
Nov 15, 2018 5.277 5.286 5.277 5.283 18,355 +0.01(+0.11%)
Nov 14, 2018 5.277 5.285 5.277 5.277 84,283 +0.00(+0.00%)
Nov 13, 2018 5.277 5.283 5.274 5.277 13,964 +0.01(+0.21%)
Nov 12, 2018 5.277 5.277 5.266 5.266 71,612 -0.01(-0.21%)
Nov 09, 2018 5.266 5.283 5.266 5.277 42,571 -0.00(-0.05%)
Nov 08, 2018 5.277 5.283 5.272 5.280 16,827 +0.00(+0.05%)
Nov 07, 2018 5.266 5.283 5.266 5.277 37,628 +0.02(+0.32%)
Nov 06, 2018 5.260 5.272 5.260 5.260 73,927 -0.01(-0.11%)
Nov 05, 2018 5.266 5.272 5.266 5.266 30,052 -0.01(-0.11%)
Nov 02, 2018 5.266 5.277 5.266 5.272 27,074 +0.00(+0.00%)
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.