Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.820 +0.070 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2005 2.749 2.767 2.742 2.760 161,870 +0.01(+0.39%)
Jun 29, 2005 2.749 2.767 2.746 2.749 133,437 +0.00(+0.00%)
Jun 28, 2005 2.732 2.764 2.728 2.749 172,849 +0.00(+0.13%)
Jun 27, 2005 2.771 2.806 2.739 2.746 169,752 -0.02(-0.90%)
Jun 24, 2005 2.788 2.806 2.757 2.771 418,048 +0.03(+1.04%)
Jun 23, 2005 2.788 2.796 2.742 2.742 104,441 -0.06(-2.28%)
Jun 22, 2005 2.785 2.831 2.760 2.806 444,228 +0.01(+0.25%)
Jun 21, 2005 2.781 2.813 2.764 2.799 245,480 +0.02(+0.90%)
Jun 20, 2005 2.732 2.788 2.732 2.774 84,735 +0.02(+0.77%)
Jun 17, 2005 2.749 2.785 2.735 2.753 132,030 -0.01(-0.39%)
Jun 16, 2005 2.764 2.767 2.725 2.764 229,433 -0.04(-1.27%)
Jun 15, 2005 2.732 2.799 2.721 2.799 210,853 +0.07(+2.74%)
Jun 14, 2005 2.707 2.788 2.704 2.725 186,362 -0.00(-0.13%)
Jun 13, 2005 2.717 2.735 2.707 2.728 64,185 -0.01(-0.26%)
Jun 10, 2005 2.682 2.735 2.678 2.735 138,223 +0.06(+2.12%)
Jun 09, 2005 2.700 2.735 2.664 2.678 163,841 -0.04(-1.44%)
Jun 08, 2005 2.742 2.749 2.707 2.717 138,504 -0.02(-0.65%)
Jun 07, 2005 2.725 2.742 2.721 2.735 148,920 +0.00(+0.13%)
Jun 06, 2005 2.710 2.742 2.710 2.732 114,013 +0.00(+0.13%)
Jun 03, 2005 2.703 2.739 2.703 2.728 151,735 +0.01(+0.39%)
Jun 02, 2005 2.700 2.742 2.700 2.717 153,143 +0.01(+0.26%)
Jun 01, 2005 2.693 2.725 2.693 2.710 123,303 +0.02(+0.93%)
May 31, 2005 2.689 2.703 2.675 2.685 184,954 +0.00(+0.00%)
May 27, 2005 2.664 2.689 2.661 2.685 138,223 +0.02(+0.93%)
May 26, 2005 2.654 2.661 2.646 2.661 77,697 +0.01(+0.54%)
May 25, 2005 2.657 2.657 2.625 2.646 139,630 -0.01(-0.27%)
May 24, 2005 2.629 2.654 2.629 2.654 297,560 +0.01(+0.40%)
May 23, 2005 2.614 2.643 2.614 2.643 121,050 +0.02(+0.95%)
May 20, 2005 2.636 2.636 2.604 2.618 149,202 -0.02(-0.81%)
May 19, 2005 2.632 2.650 2.629 2.639 48,420 +0.00(+0.13%)
May 18, 2005 2.650 2.654 2.629 2.636 149,483 +0.01(+0.27%)
May 17, 2005 2.643 2.643 2.614 2.629 227,181 -0.02(-0.94%)
May 16, 2005 2.639 2.654 2.629 2.654 119,361 +0.02(+0.81%)
May 13, 2005 2.661 2.661 2.625 2.632 102,471 -0.03(-1.07%)
May 12, 2005 2.646 2.661 2.622 2.661 119,924 +0.03(+1.13%)
May 11, 2005 2.646 2.650 2.631 2.631 80,231 -0.02(-0.59%)
May 10, 2005 2.643 2.646 2.629 2.646 85,861 +0.01(+0.40%)
May 09, 2005 2.629 2.639 2.622 2.636 90,647 +0.02(+0.82%)
May 06, 2005 2.604 2.632 2.604 2.614 81,357 -0.01(-0.27%)
May 05, 2005 2.604 2.625 2.604 2.622 41,945 -0.00(-0.14%)
May 04, 2005 2.622 2.625 2.604 2.625 74,319 +0.00(+0.00%)
May 03, 2005 2.622 2.629 2.600 2.625 56,865 +0.01(+0.41%)
May 02, 2005 2.597 2.629 2.597 2.614 86,143 +0.01(+0.55%)
Apr 29, 2005 2.639 2.639 2.600 2.600 68,970 -0.03(-1.08%)
Apr 28, 2005 2.622 2.643 2.622 2.629 47,012 +0.01(+0.27%)
Apr 27, 2005 2.614 2.643 2.614 2.622 38,004 +0.00(+0.14%)
Apr 26, 2005 2.632 2.639 2.614 2.618 112,887 -0.01(-0.54%)
Apr 25, 2005 2.622 2.654 2.622 2.632 50,390 +0.00(+0.14%)
Apr 22, 2005 2.597 2.639 2.597 2.629 78,542 +0.01(+0.54%)
Apr 21, 2005 2.622 2.629 2.600 2.614 63,903 -0.01(-0.27%)
Apr 20, 2005 2.629 2.629 2.611 2.622 38,004 -0.02(-0.94%)
Apr 19, 2005 2.593 2.654 2.593 2.646 102,471 +0.04(+1.50%)
Apr 18, 2005 2.604 2.607 2.593 2.607 53,769 -0.01(-0.27%)
Apr 15, 2005 2.611 2.639 2.593 2.614 114,294 -0.01(-0.27%)
Apr 14, 2005 2.632 2.639 2.614 2.622 75,164 -0.01(-0.54%)
Apr 13, 2005 2.625 2.650 2.625 2.636 81,639 +0.00(+0.00%)
Apr 12, 2005 2.622 2.636 2.622 2.636 161,307 -0.00(-0.13%)
Apr 11, 2005 2.639 2.654 2.636 2.639 130,622 -0.01(-0.40%)
Apr 08, 2005 2.639 2.650 2.636 2.650 98,529 +0.01(+0.27%)
Apr 07, 2005 2.622 2.654 2.622 2.643 57,991 +0.00(+0.13%)
Apr 06, 2005 2.632 2.643 2.632 2.639 56,865 +0.00(+0.13%)
Apr 05, 2005 2.632 2.650 2.629 2.636 107,819 -0.01(-0.40%)
Apr 04, 2005 2.643 2.654 2.629 2.646 51,798 -0.01(-0.40%)
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.