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, 2002 2.517 2.546 2.517 2.546 29,005 -0.02(-0.84%)
May 28, 2002 2.614 2.614 2.567 2.567 32,630 -0.03(-1.24%)
May 27, 2002 2.607 2.610 2.585 2.600 38,766 +0.00(+0.00%)
May 24, 2002 2.607 2.610 2.585 2.600 38,766 -0.02(-0.69%)
May 23, 2002 2.614 2.628 2.610 2.617 29,284 -0.01(-0.54%)
May 22, 2002 2.632 2.639 2.610 2.632 49,364 +0.00(+0.00%)
May 21, 2002 2.653 2.660 2.625 2.632 43,786 +0.01(+0.27%)
May 20, 2002 2.621 2.653 2.621 2.625 23,148 -0.01(-0.41%)
May 17, 2002 2.632 2.635 2.614 2.635 18,686 +0.00(+0.00%)
May 16, 2002 2.617 2.668 2.617 2.635 32,909 -0.02(-0.68%)
May 15, 2002 2.653 2.668 2.653 2.653 14,502 +0.00(+0.14%)
May 14, 2002 2.646 2.650 2.617 2.650 58,010 +0.01(+0.41%)
May 13, 2002 2.639 2.643 2.603 2.639 35,977 +0.00(+0.00%)
May 10, 2002 2.646 2.646 2.639 2.639 8,366 +0.00(+0.14%)
May 09, 2002 2.617 2.646 2.603 2.635 12,271 +0.02(+0.69%)
May 08, 2002 2.628 2.650 2.617 2.617 43,228 +0.00(+0.00%)
May 07, 2002 2.610 2.639 2.603 2.617 28,726 +0.00(+0.00%)
May 06, 2002 2.653 2.653 2.617 2.617 29,005 -0.02(-0.68%)
May 03, 2002 2.632 2.664 2.632 2.635 11,155 +0.00(+0.00%)
May 02, 2002 2.660 2.660 2.628 2.635 18,128 -0.01(-0.54%)
May 01, 2002 2.650 2.664 2.632 2.650 44,902 +0.03(+0.96%)
Apr 30, 2002 2.643 2.653 2.607 2.625 19,522 +0.02(+0.69%)
Apr 29, 2002 2.650 2.650 2.607 2.607 36,535 -0.04(-1.62%)
Apr 26, 2002 2.657 2.664 2.628 2.650 30,399 -0.00(-0.13%)
Apr 25, 2002 2.643 2.653 2.643 2.653 2,788 +0.01(+0.41%)
Apr 24, 2002 2.660 2.660 2.643 2.643 13,665 -0.00(-0.14%)
Apr 23, 2002 2.668 2.668 2.643 2.646 9,203 -0.02(-0.81%)
Apr 22, 2002 2.628 2.668 2.628 2.668 59,404 +0.02(+0.81%)
Apr 19, 2002 2.643 2.660 2.610 2.646 55,779 +0.01(+0.41%)
Apr 18, 2002 2.582 2.668 2.582 2.635 244,871 +0.04(+1.66%)
Apr 17, 2002 2.571 2.596 2.567 2.592 39,882 +0.01(+0.42%)
Apr 16, 2002 2.596 2.617 2.571 2.582 39,603 -0.03(-1.23%)
Apr 15, 2002 2.607 2.621 2.600 2.614 50,480 +0.03(+1.11%)
Apr 12, 2002 2.603 2.617 2.585 2.585 38,208 +0.00(+0.00%)
Apr 11, 2002 2.578 2.614 2.578 2.585 94,824 +0.03(+1.12%)
Apr 10, 2002 2.600 2.603 2.557 2.557 57,731 -0.05(-1.79%)
Apr 09, 2002 2.596 2.603 2.571 2.603 39,045 +0.01(+0.28%)
Apr 08, 2002 2.578 2.603 2.578 2.596 55,779 +0.00(+0.14%)
Apr 05, 2002 2.596 2.596 2.574 2.592 38,208 -0.00(-0.14%)
Apr 04, 2002 2.571 2.596 2.571 2.596 34,025 +0.03(+0.98%)
Apr 03, 2002 2.571 2.592 2.567 2.571 34,862 -0.00(-0.14%)
Apr 02, 2002 2.607 2.610 2.567 2.574 39,882 -0.03(-0.97%)
Apr 01, 2002 2.617 2.628 2.574 2.600 55,221 -0.02(-0.69%)
Mar 29, 2002 2.617 2.628 2.617 2.617 5,577 +0.00(+0.00%)
Mar 28, 2002 2.617 2.628 2.617 2.617 5,577 +0.02(+0.83%)
Mar 27, 2002 2.589 2.614 2.589 2.596 26,495 -0.01(-0.55%)
Mar 26, 2002 2.610 2.614 2.589 2.610 28,168 +0.00(+0.14%)
Mar 25, 2002 2.592 2.607 2.571 2.607 27,889 +0.03(+0.97%)
Mar 22, 2002 2.614 2.617 2.535 2.582 213,076 -0.05(-2.04%)
Mar 21, 2002 2.635 2.650 2.635 2.635 26,495 -0.01(-0.54%)
Mar 20, 2002 2.646 2.653 2.596 2.650 121,877 +0.00(+0.14%)
Mar 19, 2002 2.650 2.650 2.643 2.646 20,638 -0.00(-0.14%)
Mar 18, 2002 2.707 2.707 2.650 2.650 41,555 -0.03(-1.07%)
Mar 15, 2002 2.693 2.693 2.653 2.678 529,903 +0.01(+0.27%)
Mar 14, 2002 2.693 2.725 2.671 2.671 50,480 -0.04(-1.32%)
Mar 13, 2002 2.707 2.721 2.682 2.707 15,339 +0.02(+0.67%)
Mar 12, 2002 2.686 2.707 2.671 2.689 39,045 +0.00(+0.13%)
Mar 11, 2002 2.635 2.686 2.628 2.686 59,683 +0.05(+1.90%)
Mar 08, 2002 2.653 2.668 2.617 2.635 43,228 -0.05(-1.74%)
Mar 07, 2002 2.646 2.682 2.621 2.682 45,181 +0.04(+1.49%)
Mar 06, 2002 2.600 2.643 2.600 2.643 33,746 +0.02(+0.68%)
Mar 05, 2002 2.585 2.625 2.585 2.625 32,073 +0.00(+0.14%)
Mar 04, 2002 2.643 2.646 2.600 2.621 54,105 -0.01(-0.41%)
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.