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 24, 2011 3.644 3.687 3.632 3.667 117,683 +0.03(+0.75%)
May 23, 2011 3.601 3.648 3.577 3.640 79,867 +0.03(+0.76%)
May 20, 2011 3.628 3.652 3.589 3.612 140,451 +0.00(+0.04%)
May 19, 2011 3.591 3.615 3.568 3.611 95,433 +0.04(+1.09%)
May 18, 2011 3.533 3.572 3.517 3.572 85,601 +0.05(+1.44%)
May 17, 2011 3.513 3.525 3.509 3.521 143,465 -0.01(-0.22%)
May 16, 2011 3.505 3.533 3.505 3.529 98,629 -0.01(-0.22%)
May 13, 2011 3.486 3.548 3.482 3.537 127,426 +0.05(+1.57%)
May 12, 2011 3.462 3.482 3.455 3.482 113,885 -0.02(-0.45%)
May 11, 2011 3.466 3.498 3.451 3.498 123,002 +0.00(+0.00%)
May 10, 2011 3.494 3.498 3.443 3.498 88,301 -0.00(-0.11%)
May 09, 2011 3.498 3.505 3.439 3.502 121,548 -0.02(-0.44%)
May 06, 2011 3.466 3.517 3.439 3.517 102,313 +0.03(+0.90%)
May 05, 2011 3.462 3.486 3.431 3.486 88,785 +0.01(+0.22%)
May 04, 2011 3.478 3.478 3.443 3.478 87,728 -0.01(-0.22%)
May 03, 2011 3.482 3.486 3.443 3.486 90,581 +0.00(+0.00%)
May 02, 2011 3.474 3.494 3.474 3.486 88,657 +0.02(+0.68%)
Apr 29, 2011 3.431 3.478 3.419 3.463 159,233 +0.04(+1.03%)
Apr 28, 2011 3.435 3.439 3.404 3.427 99,179 +0.01(+0.34%)
Apr 27, 2011 3.427 3.435 3.400 3.416 144,074 +0.00(+0.00%)
Apr 26, 2011 3.408 3.416 3.376 3.416 115,755 +0.03(+0.92%)
Apr 25, 2011 3.376 3.388 3.357 3.384 135,046 +0.01(+0.34%)
Apr 21, 2011 3.369 3.376 3.369 3.373 86,835 -0.00(-0.10%)
Apr 20, 2011 3.353 3.388 3.349 3.376 145,574 +0.04(+1.22%)
Apr 19, 2011 3.332 3.350 3.328 3.336 97,724 +0.00(+0.00%)
Apr 18, 2011 3.340 3.344 3.320 3.336 78,920 -0.01(-0.23%)
Apr 15, 2011 3.348 3.351 3.340 3.344 84,753 +0.00(+0.00%)
Apr 14, 2011 3.320 3.344 3.316 3.344 48,974 +0.03(+0.82%)
Apr 13, 2011 3.316 3.340 3.316 3.316 76,520 -0.02(-0.58%)
Apr 12, 2011 3.320 3.336 3.313 3.336 82,235 +0.00(+0.00%)
Apr 11, 2011 3.328 3.355 3.328 3.336 97,644 -0.02(-0.58%)
Apr 08, 2011 3.375 3.375 3.336 3.355 114,712 -0.01(-0.23%)
Apr 07, 2011 3.328 3.363 3.328 3.363 106,008 +0.02(+0.70%)
Apr 06, 2011 3.316 3.421 3.309 3.340 127,104 +0.03(+0.82%)
Apr 05, 2011 3.297 3.320 3.297 3.313 66,499 +0.00(+0.00%)
Apr 04, 2011 3.313 3.324 3.305 3.313 66,219 -0.00(-0.12%)
Apr 01, 2011 3.332 3.332 3.289 3.316 92,472 +0.03(+0.83%)
Mar 31, 2011 3.278 3.316 3.278 3.289 101,322 +0.00(+0.00%)
Mar 30, 2011 3.293 3.301 3.281 3.289 58,243 +0.00(+0.00%)
Mar 29, 2011 3.281 3.297 3.266 3.289 103,467 +0.01(+0.36%)
Mar 28, 2011 3.270 3.293 3.258 3.278 117,804 +0.01(+0.36%)
Mar 25, 2011 3.246 3.274 3.246 3.266 68,819 +0.01(+0.36%)
Mar 24, 2011 3.254 3.273 3.246 3.254 95,262 +0.00(+0.00%)
Mar 23, 2011 3.246 3.274 3.246 3.254 138,619 -0.02(-0.48%)
Mar 22, 2011 3.289 3.289 3.250 3.270 56,682 -0.01(-0.19%)
Mar 21, 2011 3.249 3.276 3.249 3.276 69,938 +0.04(+1.19%)
Mar 18, 2011 3.214 3.237 3.214 3.237 54,288 +0.03(+0.84%)
Mar 17, 2011 3.218 3.226 3.210 3.210 41,160 +0.00(+0.12%)
Mar 16, 2011 3.218 3.222 3.199 3.206 34,368 -0.02(-0.59%)
Mar 15, 2011 3.206 3.226 3.203 3.225 131,494 -0.04(-1.20%)
Mar 14, 2011 3.234 3.272 3.234 3.264 61,347 +0.00(+0.12%)
Mar 11, 2011 3.253 3.261 3.226 3.261 82,286 +0.01(+0.36%)
Mar 10, 2011 3.261 3.264 3.234 3.249 85,732 -0.02(-0.59%)
Mar 09, 2011 3.257 3.288 3.257 3.268 56,310 -0.01(-0.35%)
Mar 08, 2011 3.245 3.280 3.245 3.280 70,308 +0.02(+0.71%)
Mar 07, 2011 3.257 3.279 3.237 3.257 120,297 -0.01(-0.36%)
Mar 04, 2011 3.272 3.277 3.257 3.268 74,144 -0.03(-0.82%)
Mar 03, 2011 3.268 3.299 3.268 3.295 58,161 +0.02(+0.47%)
Mar 02, 2011 3.261 3.280 3.253 3.280 89,217 +0.02(+0.47%)
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.