Skip to main content

High Income Securities Fund (NY: PCF )

6.890 +0.080 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 6.126 6.126 6.078 6.097 60,860 -0.01(-0.16%)
Jan 30, 2024 6.068 6.116 6.068 6.107 50,229 +0.01(+0.16%)
Jan 29, 2024 6.059 6.100 6.049 6.097 150,358 +0.04(+0.63%)
Jan 26, 2024 6.049 6.068 6.040 6.059 29,197 +0.01(+0.16%)
Jan 25, 2024 6.068 6.068 6.035 6.049 33,674 +0.01(+0.16%)
Jan 24, 2024 6.049 6.092 6.011 6.040 90,127 -0.01(-0.16%)
Jan 23, 2024 6.040 6.078 6.030 6.049 69,624 -0.04(-0.68%)
Jan 22, 2024 6.078 6.116 6.078 6.091 75,973 +0.01(+0.21%)
Jan 19, 2024 6.107 6.116 6.059 6.078 68,560 -0.02(-0.28%)
Jan 18, 2024 6.095 6.123 6.079 6.095 96,770 +0.02(+0.31%)
Jan 17, 2024 6.048 6.095 6.048 6.076 61,616 -0.01(-0.16%)
Jan 16, 2024 6.142 6.142 6.057 6.086 114,399 -0.02(-0.31%)
Jan 12, 2024 6.086 6.123 6.067 6.104 35,419 +0.01(+0.16%)
Jan 11, 2024 6.095 6.104 6.057 6.095 48,420 +0.00(+0.00%)
Jan 10, 2024 6.114 6.123 6.076 6.095 83,167 +0.01(+0.16%)
Jan 09, 2024 6.086 6.114 6.067 6.086 72,419 -0.02(-0.31%)
Jan 08, 2024 6.038 6.114 6.038 6.104 95,185 +0.04(+0.62%)
Jan 05, 2024 6.057 6.076 6.029 6.067 60,751 +0.01(+0.16%)
Jan 04, 2024 6.019 6.067 6.019 6.057 53,070 +0.04(+0.63%)
Jan 03, 2024 6.038 6.038 5.991 6.019 38,685 +0.00(+0.00%)
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.