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 31, 2022 6.272 6.272 6.160 6.168 128,852 -0.06(-1.03%)
May 27, 2022 6.152 6.264 6.116 6.232 105,680 +0.17(+2.77%)
May 26, 2022 6.160 6.160 6.012 6.064 125,938 +0.09(+1.47%)
May 25, 2022 5.944 5.992 5.940 5.976 76,852 +0.05(+0.81%)
May 24, 2022 6.168 6.168 5.908 5.928 350,119 -0.22(-3.65%)
May 23, 2022 6.120 6.228 6.072 6.152 152,708 +0.06(+0.92%)
May 20, 2022 6.136 6.261 6.096 6.096 98,142 -0.04(-0.65%)
May 19, 2022 6.280 6.300 6.136 6.136 207,932 -0.22(-3.40%)
May 18, 2022 6.416 6.423 6.280 6.352 135,728 -0.08(-1.21%)
May 17, 2022 6.469 6.485 6.430 6.430 229,154 +0.00(+0.00%)
May 16, 2022 6.374 6.462 6.366 6.430 154,877 +0.08(+1.25%)
May 13, 2022 6.239 6.358 6.231 6.350 122,115 +0.15(+2.43%)
May 12, 2022 6.335 6.348 6.192 6.200 175,914 -0.12(-1.88%)
May 11, 2022 6.335 6.350 6.303 6.319 209,377 +0.02(+0.38%)
May 10, 2022 6.255 6.350 6.251 6.295 250,307 +0.10(+1.54%)
May 09, 2022 6.231 6.239 6.162 6.200 391,290 +0.01(+0.13%)
May 06, 2022 6.192 6.231 6.112 6.192 374,260 +0.10(+1.69%)
May 05, 2022 6.287 6.311 6.041 6.088 404,109 -0.05(-0.78%)
May 04, 2022 6.128 6.152 6.041 6.136 366,072 +0.17(+2.79%)
May 03, 2022 5.953 6.069 5.953 5.969 184,874 +0.02(+0.27%)
May 02, 2022 6.088 6.088 5.930 5.953 204,284 -0.12(-1.96%)
Apr 29, 2022 6.176 6.184 6.021 6.073 99,702 -0.10(-1.67%)
Apr 28, 2022 6.152 6.263 6.116 6.176 39,886 +0.06(+1.04%)
Apr 27, 2022 6.104 6.208 6.097 6.112 84,566 +0.02(+0.26%)
Apr 26, 2022 6.096 6.132 6.041 6.096 88,043 -0.06(-0.90%)
Apr 25, 2022 6.096 6.152 6.017 6.152 94,735 +0.03(+0.52%)
Apr 22, 2022 6.176 6.215 6.120 6.120 88,669 -0.04(-0.64%)
Apr 21, 2022 6.176 6.231 6.160 6.160 57,727 -0.02(-0.26%)
Apr 20, 2022 6.168 6.231 6.168 6.176 131,292 -0.02(-0.26%)
Apr 19, 2022 6.168 6.207 6.160 6.192 129,395 -0.01(-0.22%)
Apr 18, 2022 6.252 6.252 6.174 6.205 211,778 +0.01(+0.13%)
Apr 14, 2022 6.221 6.259 6.197 6.197 110,523 -0.02(-0.38%)
Apr 13, 2022 6.221 6.244 6.150 6.221 140,472 +0.04(+0.64%)
Apr 12, 2022 6.205 6.221 6.182 6.182 93,491 -0.02(-0.38%)
Apr 11, 2022 6.205 6.244 6.205 6.205 99,040 -0.04(-0.63%)
Apr 08, 2022 6.244 6.276 6.213 6.244 85,983 +0.03(+0.51%)
Apr 07, 2022 6.252 6.252 6.205 6.213 107,867 -0.02(-0.38%)
Apr 06, 2022 6.355 6.355 6.209 6.237 177,177 -0.02(-0.25%)
Apr 05, 2022 6.300 6.362 6.244 6.252 109,132 -0.05(-0.75%)
Apr 04, 2022 6.260 6.331 6.260 6.300 113,127 +0.04(+0.63%)
Apr 01, 2022 6.189 6.268 6.189 6.260 85,718 +0.03(+0.51%)
Mar 31, 2022 6.166 6.229 6.103 6.229 131,056 +0.13(+2.06%)
Mar 30, 2022 6.095 6.103 6.048 6.103 81,862 +0.04(+0.65%)
Mar 29, 2022 6.111 6.111 5.993 6.064 144,808 +0.04(+0.65%)
Mar 28, 2022 6.087 6.111 5.993 6.024 122,260 -0.06(-0.91%)
Mar 25, 2022 6.126 6.166 6.071 6.079 123,679 -0.05(-0.77%)
Mar 24, 2022 6.174 6.174 6.118 6.126 74,398 -0.01(-0.13%)
Mar 23, 2022 6.142 6.189 6.134 6.134 115,363 -0.06(-1.02%)
Mar 22, 2022 6.166 6.212 6.158 6.197 133,234 +0.02(+0.25%)
Mar 21, 2022 6.213 6.213 6.134 6.182 100,228 -0.02(-0.34%)
Mar 18, 2022 6.187 6.234 6.156 6.203 206,541 +0.05(+0.76%)
Mar 17, 2022 6.047 6.164 6.016 6.156 149,644 +0.12(+2.07%)
Mar 16, 2022 6.008 6.039 5.938 6.031 131,976 +0.09(+1.57%)
Mar 15, 2022 6.000 6.070 5.880 5.938 217,056 -0.06(-1.04%)
Mar 14, 2022 6.094 6.140 5.969 6.000 196,161 -0.14(-2.28%)
Mar 11, 2022 6.211 6.211 6.125 6.140 76,951 -0.02(-0.38%)
Mar 10, 2022 6.312 6.312 6.161 6.164 99,580 -0.01(-0.13%)
Mar 09, 2022 6.250 6.250 6.148 6.172 237,860 +0.04(+0.70%)
Mar 08, 2022 6.195 6.199 6.129 6.129 103,736 -0.07(-1.07%)
Mar 07, 2022 6.413 6.413 6.191 6.195 153,030 -0.17(-2.69%)
Mar 04, 2022 6.398 6.398 6.335 6.366 77,794 -0.01(-0.12%)
Mar 03, 2022 6.390 6.390 6.359 6.374 25,944 +0.02(+0.37%)
Mar 02, 2022 6.351 6.382 6.335 6.351 94,188 -0.02(-0.24%)
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.