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

High Income Securities Fund (NY: PCF )

6.890 +0.030 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Apr 30, 2010 3.019 3.041 2.987 2.998 65,841 -0.03(-0.92%)
Apr 29, 2010 3.041 3.077 2.994 3.026 141,808 -0.04(-1.20%)
Apr 28, 2010 3.037 3.063 2.998 3.063 141,955 +0.02(+0.59%)
Apr 27, 2010 3.045 3.055 3.019 3.045 89,366 -0.01(-0.47%)
Apr 26, 2010 3.066 3.084 3.016 3.059 177,929 -0.04(-1.16%)
Apr 23, 2010 3.045 3.102 3.023 3.095 65,635 +0.07(+2.38%)
Apr 22, 2010 2.998 3.034 2.976 3.023 124,777 +0.04(+1.20%)
Apr 21, 2010 3.012 3.030 2.976 2.987 93,928 -0.02(-0.67%)
Apr 20, 2010 2.911 3.007 2.907 3.007 115,969 +0.10(+3.58%)
Apr 19, 2010 2.911 2.950 2.860 2.903 121,522 -0.01(-0.45%)
Apr 16, 2010 2.968 2.968 2.907 2.917 83,799 -0.02(-0.53%)
Apr 15, 2010 2.925 2.989 2.907 2.932 124,729 +0.02(+0.61%)
Apr 14, 2010 2.957 2.961 2.907 2.914 74,441 -0.04(-1.21%)
Apr 13, 2010 2.907 2.957 2.907 2.950 75,050 +0.04(+1.48%)
Apr 12, 2010 2.914 2.946 2.889 2.907 78,092 +0.01(+0.25%)
Apr 09, 2010 2.850 2.900 2.850 2.900 63,394 +0.04(+1.38%)
Apr 08, 2010 2.900 2.900 2.828 2.860 125,578 -0.03(-0.99%)
Apr 07, 2010 2.950 2.971 2.860 2.889 121,550 -0.04(-1.34%)
Apr 06, 2010 2.900 2.936 2.900 2.928 50,564 +0.04(+1.24%)
Apr 05, 2010 2.911 2.911 2.857 2.893 108,425 +0.03(+0.87%)
Apr 01, 2010 2.914 2.868 2.868 2.868 108,659 -0.01(-0.50%)
Mar 31, 2010 2.953 2.961 2.875 2.882 127,374 -0.05(-1.83%)
Mar 30, 2010 2.903 2.936 2.882 2.936 76,813 +0.05(+1.61%)
Mar 29, 2010 2.900 2.900 2.853 2.889 84,056 +0.01(+0.37%)
Mar 26, 2010 2.885 2.900 2.853 2.878 51,938 +0.00(+0.12%)
Mar 25, 2010 2.868 2.900 2.846 2.875 78,008 +0.03(+0.88%)
Mar 24, 2010 2.835 2.889 2.835 2.850 97,637 +0.02(+0.76%)
Mar 23, 2010 2.839 2.866 2.810 2.828 168,185 -0.01(-0.50%)
Mar 22, 2010 2.850 2.871 2.828 2.843 83,455 -0.03(-1.07%)
Mar 19, 2010 2.913 2.920 2.859 2.873 89,026 -0.02(-0.86%)
Mar 18, 2010 2.905 2.916 2.863 2.898 146,063 -0.00(-0.12%)
Mar 17, 2010 2.888 2.902 2.884 2.902 132,368 +0.00(+0.12%)
Mar 16, 2010 2.898 2.898 2.863 2.898 91,573 +0.00(+0.12%)
Mar 15, 2010 2.873 2.895 2.865 2.895 160,651 +0.03(+0.89%)
Mar 12, 2010 2.873 2.880 2.834 2.869 162,114 -0.00(-0.14%)
Mar 11, 2010 2.848 2.873 2.820 2.873 152,177 +0.02(+0.75%)
Mar 10, 2010 2.856 2.877 2.848 2.852 80,176 -0.01(-0.50%)
Mar 09, 2010 2.866 2.866 2.838 2.866 90,736 -0.02(-0.62%)
Mar 08, 2010 2.856 2.884 2.806 2.884 123,302 +0.03(+1.00%)
Mar 05, 2010 2.791 2.856 2.791 2.856 135,424 +0.04(+1.39%)
Mar 04, 2010 2.816 2.816 2.788 2.816 72,012 +0.04(+1.28%)
Mar 03, 2010 2.799 2.802 2.767 2.781 84,212 -0.02(-0.76%)
Mar 02, 2010 2.809 2.816 2.752 2.802 114,882 -0.00(-0.13%)
Mar 01, 2010 2.791 2.816 2.756 2.806 152,318 +0.03(+1.03%)
Feb 26, 2010 2.767 2.791 2.742 2.777 92,194 +0.02(+0.65%)
Feb 25, 2010 2.713 2.759 2.713 2.759 82,670 +0.01(+0.51%)
Feb 24, 2010 2.742 2.759 2.724 2.745 93,419 +0.01(+0.27%)
Feb 23, 2010 2.688 2.738 2.685 2.738 127,344 +0.06(+2.40%)
Feb 22, 2010 2.678 2.738 2.674 2.674 113,775 -0.01(-0.27%)
Feb 19, 2010 2.745 2.784 2.663 2.681 142,707 -0.04(-1.57%)
Feb 18, 2010 2.706 2.745 2.670 2.724 125,630 +0.04(+1.51%)
Feb 17, 2010 2.740 2.740 2.666 2.683 110,458 -0.02(-0.66%)
Feb 16, 2010 2.701 2.701 2.680 2.701 75,468 +0.01(+0.26%)
Feb 12, 2010 2.673 2.694 2.694 2.694 202,266 +0.02(+0.66%)
Feb 11, 2010 2.658 2.676 2.645 2.676 64,064 +0.03(+1.07%)
Feb 10, 2010 2.658 2.683 2.627 2.648 88,056 +0.01(+0.27%)
Feb 09, 2010 2.623 2.641 2.556 2.641 221,269 +0.07(+2.75%)
Feb 08, 2010 2.577 2.609 2.545 2.570 67,406 +0.02(+0.69%)
Feb 05, 2010 2.658 2.658 2.549 2.552 160,101 -0.06(-2.17%)
Feb 04, 2010 2.651 2.690 2.609 2.609 129,184 -0.02(-0.94%)
Feb 03, 2010 2.694 2.719 2.634 2.634 139,063 -0.06(-2.36%)
Feb 02, 2010 2.658 2.697 2.637 2.697 121,984 +0.04(+1.47%)
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.