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

High Income Securities Fund (NY: PCF )

6.690 UNCHANGED
Streaming Delayed 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 30, 2014 4.040 4.049 4.035 4.049 82,284 +0.01(+0.35%)
May 29, 2014 4.040 4.040 4.029 4.035 82,264 +0.00(+0.12%)
May 28, 2014 4.040 4.040 4.012 4.030 117,614 +0.00(+0.12%)
May 27, 2014 4.035 4.040 4.021 4.026 61,110 +0.00(+0.12%)
May 23, 2014 4.007 4.021 4.021 4.021 85,962 +0.02(+0.44%)
May 22, 2014 4.007 4.012 4.002 4.004 117,160 +0.01(+0.15%)
May 21, 2014 3.979 3.998 3.970 3.998 139,904 +0.02(+0.51%)
May 20, 2014 3.964 3.978 3.964 3.978 76,208 +0.00(+0.00%)
May 19, 2014 3.964 3.978 3.959 3.978 65,000 +0.01(+0.23%)
May 16, 2014 3.992 3.992 3.954 3.968 57,279 -0.01(-0.23%)
May 15, 2014 3.992 3.996 3.959 3.978 53,067 -0.02(-0.47%)
May 14, 2014 3.996 3.996 3.982 3.996 50,866 +0.00(+0.12%)
May 13, 2014 3.982 3.996 3.978 3.992 88,656 +0.00(+0.00%)
May 12, 2014 3.968 3.992 3.968 3.992 37,953 +0.02(+0.47%)
May 09, 2014 3.968 3.973 3.950 3.973 76,182 +0.00(+0.00%)
May 08, 2014 3.973 3.973 3.959 3.973 60,952 +0.00(+0.00%)
May 07, 2014 3.954 3.973 3.954 3.973 103,122 +0.01(+0.23%)
May 06, 2014 3.945 3.964 3.945 3.964 47,635 +0.01(+0.35%)
May 05, 2014 3.936 3.954 3.931 3.950 60,588 +0.00(+0.12%)
May 02, 2014 3.959 3.959 3.926 3.945 95,871 +0.00(+0.12%)
May 01, 2014 3.922 3.950 3.922 3.940 142,061 +0.02(+0.47%)
Apr 30, 2014 3.908 3.922 3.908 3.922 62,945 +0.01(+0.24%)
Apr 29, 2014 3.908 3.913 3.903 3.913 84,311 -0.00(-0.00%)
Apr 28, 2014 3.903 3.922 3.903 3.913 114,758 -0.00(-0.11%)
Apr 25, 2014 3.917 3.926 3.913 3.917 87,836 +0.00(+0.00%)
Apr 24, 2014 3.913 3.926 3.913 3.917 52,155 -0.00(-0.12%)
Apr 23, 2014 3.913 3.931 3.903 3.922 102,560 +0.01(+0.36%)
Apr 22, 2014 3.871 3.913 3.871 3.908 127,020 +0.02(+0.64%)
Apr 21, 2014 3.855 3.883 3.855 3.883 131,693 +0.01(+0.24%)
Apr 17, 2014 3.888 3.874 3.874 3.874 30,896 -0.00(-0.12%)
Apr 16, 2014 3.860 3.879 3.846 3.879 82,606 +0.04(+1.09%)
Apr 15, 2014 3.855 3.860 3.837 3.837 104,035 -0.01(-0.24%)
Apr 14, 2014 3.865 3.865 3.828 3.846 136,764 +0.00(+0.00%)
Apr 11, 2014 3.865 3.874 3.832 3.846 96,637 -0.02(-0.60%)
Apr 10, 2014 3.874 3.879 3.860 3.869 73,384 +0.00(+0.00%)
Apr 09, 2014 3.860 3.879 3.842 3.869 187,469 +0.01(+0.36%)
Apr 08, 2014 3.837 3.855 3.828 3.855 107,598 +0.02(+0.48%)
Apr 07, 2014 3.860 3.860 3.832 3.837 86,981 -0.03(-0.72%)
Apr 04, 2014 3.874 3.883 3.865 3.865 97,624 -0.01(-0.24%)
Apr 03, 2014 3.869 3.879 3.865 3.874 80,692 -0.00(-0.00%)
Apr 02, 2014 3.865 3.883 3.865 3.874 101,276 +0.00(+0.12%)
Apr 01, 2014 3.855 3.874 3.851 3.869 89,466 -0.00(-0.12%)
Mar 31, 2014 3.888 3.888 3.857 3.874 109,454 -0.01(-0.24%)
Mar 28, 2014 3.883 3.883 3.874 3.883 65,896 -0.00(-0.12%)
Mar 27, 2014 3.874 3.897 3.867 3.888 78,285 +0.03(+0.72%)
Mar 26, 2014 3.892 3.897 3.860 3.860 57,940 -0.03(-0.83%)
Mar 25, 2014 3.902 3.911 3.883 3.892 81,956 +0.00(+0.12%)
Mar 24, 2014 3.874 3.892 3.874 3.888 54,888 +0.00(+0.00%)
Mar 21, 2014 3.892 3.902 3.879 3.888 54,397 +0.00(+0.00%)
Mar 20, 2014 3.888 3.888 3.879 3.888 90,047 +0.00(+0.04%)
Mar 19, 2014 3.909 3.914 3.879 3.886 86,985 -0.01(-0.24%)
Mar 18, 2014 3.882 3.902 3.882 3.896 78,102 +0.03(+0.72%)
Mar 17, 2014 3.859 3.882 3.849 3.868 122,337 +0.02(+0.60%)
Mar 14, 2014 3.849 3.859 3.840 3.845 66,987 +0.00(+0.00%)
Mar 13, 2014 3.868 3.886 3.803 3.845 274,403 -0.02(-0.60%)
Mar 12, 2014 3.868 3.882 3.859 3.868 89,939 -0.00(-0.12%)
Mar 11, 2014 3.868 3.882 3.854 3.872 111,873 +0.01(+0.36%)
Mar 10, 2014 3.882 3.886 3.851 3.859 121,318 -0.02(-0.59%)
Mar 07, 2014 3.914 3.914 3.868 3.882 95,780 -0.02(-0.47%)
Mar 06, 2014 3.891 3.900 3.886 3.900 71,093 +0.02(+0.48%)
Mar 05, 2014 3.896 3.896 3.863 3.882 83,922 +0.00(+0.00%)
Mar 04, 2014 3.891 3.919 3.877 3.882 115,275 +0.00(+0.12%)
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.