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

High Income Securities Fund (NY: PCF )

6.800 -0.030 (-0.44%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 18, 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 29, 2011 3.368 3.414 3.357 3.399 162,199 +0.03(+1.03%)
Apr 28, 2011 3.372 3.376 3.342 3.365 101,026 +0.01(+0.34%)
Apr 27, 2011 3.365 3.372 3.338 3.353 146,758 +0.00(+0.00%)
Apr 26, 2011 3.345 3.353 3.315 3.353 117,911 +0.03(+0.92%)
Apr 25, 2011 3.314 3.326 3.296 3.322 137,562 +0.01(+0.34%)
Apr 21, 2011 3.307 3.315 3.307 3.311 88,452 -0.00(-0.10%)
Apr 20, 2011 3.292 3.326 3.288 3.315 148,285 +0.04(+1.22%)
Apr 19, 2011 3.271 3.289 3.267 3.275 99,544 +0.00(+0.00%)
Apr 18, 2011 3.279 3.283 3.260 3.275 80,390 -0.01(-0.23%)
Apr 15, 2011 3.286 3.289 3.279 3.283 86,332 +0.00(+0.00%)
Apr 14, 2011 3.260 3.283 3.256 3.283 49,886 +0.03(+0.82%)
Apr 13, 2011 3.256 3.279 3.256 3.256 77,945 -0.02(-0.58%)
Apr 12, 2011 3.260 3.275 3.252 3.275 83,767 +0.00(+0.00%)
Apr 11, 2011 3.267 3.294 3.267 3.275 99,463 -0.02(-0.58%)
Apr 08, 2011 3.313 3.313 3.275 3.294 116,849 -0.01(-0.23%)
Apr 07, 2011 3.267 3.302 3.267 3.302 107,983 +0.02(+0.70%)
Apr 06, 2011 3.256 3.359 3.248 3.279 129,472 +0.03(+0.82%)
Apr 05, 2011 3.237 3.260 3.237 3.252 67,738 +0.00(+0.00%)
Apr 04, 2011 3.252 3.263 3.244 3.252 67,453 -0.00(-0.12%)
Apr 01, 2011 3.271 3.271 3.229 3.256 94,194 +0.03(+0.83%)
Mar 31, 2011 3.218 3.256 3.218 3.229 103,209 +0.00(+0.00%)
Mar 30, 2011 3.233 3.241 3.221 3.229 59,328 +0.00(+0.00%)
Mar 29, 2011 3.221 3.237 3.206 3.229 105,395 +0.01(+0.36%)
Mar 28, 2011 3.210 3.233 3.199 3.218 119,998 +0.01(+0.36%)
Mar 25, 2011 3.187 3.214 3.187 3.206 70,101 +0.01(+0.36%)
Mar 24, 2011 3.195 3.213 3.187 3.195 97,037 +0.00(+0.00%)
Mar 23, 2011 3.187 3.214 3.187 3.195 141,201 -0.02(-0.48%)
Mar 22, 2011 3.229 3.229 3.191 3.210 57,738 -0.01(-0.19%)
Mar 21, 2011 3.190 3.216 3.190 3.216 71,241 +0.04(+1.19%)
Mar 18, 2011 3.155 3.178 3.155 3.178 55,300 +0.03(+0.84%)
Mar 17, 2011 3.159 3.167 3.152 3.152 41,926 +0.00(+0.12%)
Mar 16, 2011 3.159 3.163 3.140 3.148 35,008 -0.02(-0.59%)
Mar 15, 2011 3.148 3.167 3.144 3.166 133,944 -0.04(-1.20%)
Mar 14, 2011 3.174 3.212 3.174 3.205 62,489 +0.00(+0.12%)
Mar 11, 2011 3.193 3.201 3.167 3.201 83,819 +0.01(+0.36%)
Mar 10, 2011 3.201 3.205 3.174 3.190 87,329 -0.02(-0.59%)
Mar 09, 2011 3.197 3.228 3.197 3.209 57,359 -0.01(-0.35%)
Mar 08, 2011 3.186 3.220 3.186 3.220 71,617 +0.02(+0.71%)
Mar 07, 2011 3.197 3.219 3.178 3.197 122,538 -0.01(-0.35%)
Mar 04, 2011 3.212 3.217 3.197 3.209 75,526 -0.03(-0.82%)
Mar 03, 2011 3.209 3.239 3.209 3.235 59,245 +0.02(+0.47%)
Mar 02, 2011 3.201 3.220 3.193 3.220 90,879 +0.02(+0.47%)
Mar 01, 2011 3.247 3.247 3.205 3.205 74,685 -0.01(-0.35%)
Feb 28, 2011 3.186 3.216 3.186 3.216 72,676 +0.01(+0.36%)
Feb 25, 2011 3.159 3.205 3.159 3.205 71,333 +0.03(+0.84%)
Feb 24, 2011 3.186 3.186 3.121 3.178 137,109 +0.02(+0.72%)
Feb 23, 2011 3.193 3.193 3.144 3.155 179,176 -0.03(-1.07%)
Feb 22, 2011 3.190 3.220 3.163 3.190 157,807 -0.05(-1.42%)
Feb 18, 2011 3.250 3.250 3.231 3.236 115,053 -0.01(-0.22%)
Feb 17, 2011 3.220 3.258 3.212 3.243 181,248 -0.03(-1.00%)
Feb 16, 2011 3.219 3.275 3.219 3.275 79,952 +0.05(+1.52%)
Feb 15, 2011 3.249 3.249 3.223 3.226 77,080 -0.03(-0.81%)
Feb 14, 2011 3.211 3.253 3.211 3.253 97,944 +0.02(+0.58%)
Feb 11, 2011 3.219 3.234 3.196 3.234 78,422 +0.02(+0.59%)
Feb 10, 2011 3.181 3.215 3.177 3.215 77,165 +0.02(+0.59%)
Feb 09, 2011 3.192 3.219 3.192 3.196 106,988 -0.02(-0.70%)
Feb 08, 2011 3.189 3.219 3.185 3.219 96,980 +0.01(+0.35%)
Feb 07, 2011 3.177 3.207 3.170 3.207 121,425 +0.00(+0.00%)
Feb 04, 2011 3.181 3.207 3.173 3.207 59,292 +0.02(+0.71%)
Feb 03, 2011 3.177 3.196 3.173 3.185 48,903 -0.00(-0.09%)
Feb 02, 2011 3.200 3.204 3.166 3.187 79,822 -0.00(-0.15%)
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.