Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.670 -0.040 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2003 2.408 2.426 2.376 2.419 27,025 +0.01(+0.59%)
Jan 30, 2003 2.380 2.408 2.380 2.405 54,332 +0.04(+1.80%)
Jan 29, 2003 2.369 2.376 2.352 2.362 23,647 -0.01(-0.30%)
Jan 28, 2003 2.348 2.373 2.348 2.369 27,306 +0.01(+0.45%)
Jan 27, 2003 2.373 2.380 2.355 2.359 25,899 -0.01(-0.30%)
Jan 24, 2003 2.380 2.391 2.362 2.366 52,361 +0.00(+0.00%)
Jan 23, 2003 2.366 2.391 2.366 2.366 5,630 -0.01(-0.60%)
Jan 22, 2003 2.398 2.398 2.366 2.380 30,403 +0.01(+0.60%)
Jan 21, 2003 2.359 2.408 2.359 2.366 92,055 -0.02(-1.04%)
Jan 17, 2003 2.391 2.391 2.369 2.391 40,256 +0.00(+0.00%)
Jan 16, 2003 2.362 2.391 2.362 2.391 20,832 +0.00(+0.00%)
Jan 15, 2003 2.398 2.408 2.387 2.391 45,605 +0.00(+0.15%)
Jan 14, 2003 2.391 2.391 2.366 2.387 40,256 +0.00(+0.00%)
Jan 13, 2003 2.352 2.387 2.352 2.387 58,836 +0.01(+0.60%)
Jan 10, 2003 2.352 2.394 2.348 2.373 79,386 +0.01(+0.45%)
Jan 09, 2003 2.352 2.376 2.352 2.362 34,063 +0.00(+0.00%)
Jan 08, 2003 2.408 2.408 2.344 2.362 56,021 -0.03(-1.34%)
Jan 07, 2003 2.348 2.394 2.348 2.394 41,664 +0.01(+0.60%)
Jan 06, 2003 2.344 2.387 2.337 2.380 63,903 +0.05(+2.29%)
Jan 03, 2003 2.320 2.327 2.302 2.327 62,496 +0.03(+1.39%)
Jan 02, 2003 2.305 2.309 2.277 2.295 34,344 +0.00(+0.16%)
Dec 31, 2002 2.291 2.309 2.263 2.291 58,273 +0.03(+1.42%)
Dec 30, 2002 2.266 2.281 2.259 2.259 61,651 -0.01(-0.47%)
Dec 27, 2002 2.288 2.288 2.263 2.270 65,874 +0.01(+0.31%)
Dec 26, 2002 2.256 2.288 2.256 2.263 31,529 -0.02(-0.78%)
Dec 24, 2002 2.245 2.288 2.245 2.281 29,840 +0.01(+0.31%)
Dec 23, 2002 2.241 2.288 2.241 2.273 42,227 +0.03(+1.43%)
Dec 20, 2002 2.241 2.284 2.238 2.241 70,659 +0.00(+0.16%)
Dec 19, 2002 2.241 2.252 2.234 2.238 61,651 -0.01(-0.47%)
Dec 18, 2002 2.238 2.249 2.234 2.249 18,016 -0.01(-0.31%)
Dec 17, 2002 2.266 2.291 2.256 2.256 21,113 +0.00(+0.16%)
Dec 16, 2002 2.263 2.263 2.249 2.252 31,811 -0.02(-0.78%)
Dec 13, 2002 2.305 2.305 2.270 2.270 14,638 -0.01(-0.62%)
Dec 12, 2002 2.302 2.305 2.284 2.284 17,172 -0.02(-0.77%)
Dec 11, 2002 2.302 2.327 2.298 2.302 39,130 +0.02(+0.78%)
Dec 10, 2002 2.312 2.330 2.284 2.284 85,580 -0.05(-2.28%)
Dec 09, 2002 2.341 2.355 2.309 2.337 122,458 -0.00(-0.15%)
Dec 06, 2002 2.309 2.344 2.309 2.341 41,945 +0.04(+1.54%)
Dec 05, 2002 2.309 2.323 2.305 2.305 25,617 -0.00(-0.15%)
Dec 04, 2002 2.309 2.327 2.298 2.309 60,806 +0.00(+0.00%)
Dec 03, 2002 2.337 2.337 2.309 2.309 64,748 -0.00(-0.15%)
Dec 02, 2002 2.312 2.337 2.312 2.312 127,525 +0.01(+0.62%)
Nov 29, 2002 2.295 2.298 2.273 2.298 30,966 +0.01(+0.47%)
Nov 27, 2002 2.252 2.295 2.252 2.288 40,537 +0.05(+2.22%)
Nov 26, 2002 2.220 2.252 2.209 2.238 42,790 +0.01(+0.64%)
Nov 25, 2002 2.220 2.234 2.220 2.224 23,365 -0.02(-0.95%)
Nov 22, 2002 2.224 2.256 2.206 2.245 28,714 +0.01(+0.32%)
Nov 21, 2002 2.188 2.238 2.188 2.238 71,223 +0.03(+1.45%)
Nov 20, 2002 2.160 2.220 2.160 2.206 42,227 +0.05(+2.48%)
Nov 19, 2002 2.178 2.209 2.153 2.153 148,076 -0.06(-2.57%)
Nov 18, 2002 2.206 2.213 2.181 2.209 32,655 +0.02(+0.97%)
Nov 15, 2002 2.174 2.188 2.174 2.188 3,659 -0.01(-0.32%)
Nov 14, 2002 2.181 2.195 2.174 2.195 33,500 +0.02(+0.82%)
Nov 13, 2002 2.174 2.178 2.167 2.178 14,638 -0.00(-0.16%)
Nov 12, 2002 2.185 2.199 2.181 2.181 59,117 -0.00(-0.16%)
Nov 11, 2002 2.213 2.213 2.181 2.185 18,016 -0.01(-0.32%)
Nov 08, 2002 2.202 2.213 2.181 2.192 57,991 +0.01(+0.49%)
Nov 07, 2002 2.185 2.209 2.178 2.181 18,298 +0.00(+0.00%)
Nov 06, 2002 2.167 2.181 2.167 2.181 38,567 +0.01(+0.66%)
Nov 05, 2002 2.178 2.178 2.153 2.167 39,974 -0.01(-0.33%)
Nov 04, 2002 2.131 2.174 2.117 2.174 56,021 +0.02(+0.82%)
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.