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 (%)
Nov 28, 2003 2.625 2.632 2.611 2.621 40,539 +0.02(+0.68%)
Nov 26, 2003 2.607 2.625 2.607 2.604 81,924 -0.01(-0.27%)
Nov 25, 2003 2.625 2.629 2.600 2.611 132,599 -0.01(-0.54%)
Nov 24, 2003 2.646 2.646 2.607 2.625 77,419 +0.01(+0.54%)
Nov 21, 2003 2.625 2.625 2.625 2.611 101,912 -0.00(-0.14%)
Nov 20, 2003 2.611 2.614 2.611 2.614 61,654 -0.02(-0.81%)
Nov 19, 2003 2.618 2.636 2.618 2.636 112,329 +0.02(+0.68%)
Nov 18, 2003 2.614 2.636 2.611 2.618 222,969 +0.01(+0.27%)
Nov 17, 2003 2.621 2.625 2.611 2.611 149,209 -0.02(-0.81%)
Nov 14, 2003 2.629 2.632 2.621 2.632 104,446 -0.01(-0.40%)
Nov 13, 2003 2.618 2.657 2.618 2.643 187,215 +0.02(+0.68%)
Nov 12, 2003 2.625 2.636 2.614 2.625 218,183 +0.00(+0.00%)
Nov 11, 2003 2.621 2.629 2.618 2.625 136,822 +0.00(+0.00%)
Nov 10, 2003 2.621 2.636 2.621 2.625 208,611 -0.00(-0.14%)
Nov 07, 2003 2.675 2.675 2.621 2.629 144,423 -0.02(-0.94%)
Nov 06, 2003 2.636 2.646 2.636 2.653 162,159 +0.03(+1.08%)
Nov 05, 2003 2.621 2.650 2.625 2.625 170,042 +0.01(+0.27%)
Nov 04, 2003 2.621 2.643 2.618 2.618 215,759 -0.00(-0.14%)
Nov 03, 2003 2.629 2.636 2.621 2.621 296,110 -0.03(-1.07%)
Oct 31, 2003 2.653 2.660 2.650 2.650 105,009 -0.00(-0.13%)
Oct 30, 2003 2.682 2.682 2.682 2.653 59,683 -0.01(-0.27%)
Oct 29, 2003 2.664 2.664 2.660 2.660 65,314 -0.01(-0.27%)
Oct 28, 2003 2.678 2.678 2.675 2.668 80,798 -0.01(-0.27%)
Oct 27, 2003 2.675 2.700 2.671 2.675 30,686 +0.00(+0.13%)
Oct 24, 2003 2.707 2.707 2.671 2.671 44,199 +0.00(+0.00%)
Oct 23, 2003 2.692 2.692 2.650 2.671 76,012 -0.02(-0.66%)
Oct 22, 2003 2.689 2.692 2.678 2.689 33,220 -0.00(-0.13%)
Oct 21, 2003 2.682 2.696 2.678 2.692 57,713 +0.00(+0.00%)
Oct 20, 2003 2.675 2.692 2.671 2.692 64,751 +0.01(+0.53%)
Oct 17, 2003 2.732 2.732 2.678 2.678 88,117 -0.04(-1.44%)
Oct 16, 2003 2.703 2.732 2.717 2.717 21,114 +0.01(+0.53%)
Oct 15, 2003 2.721 2.721 2.700 2.703 52,927 -0.02(-0.65%)
Oct 14, 2003 2.739 2.739 2.703 2.721 51,237 +0.01(+0.52%)
Oct 13, 2003 2.724 2.732 2.707 2.707 22,522 -0.02(-0.65%)
Oct 10, 2003 2.717 2.717 2.717 2.724 53,771 +0.02(+0.92%)
Oct 09, 2003 2.717 2.739 2.700 2.700 50,111 -0.02(-0.65%)
Oct 08, 2003 2.732 2.735 2.717 2.717 41,102 -0.02(-0.65%)
Oct 07, 2003 2.735 2.735 2.732 2.735 21,114 +0.00(+0.00%)
Oct 06, 2003 2.749 2.749 2.696 2.735 38,569 +0.00(+0.13%)
Oct 03, 2003 2.710 2.732 2.710 2.732 125,842 +0.03(+1.05%)
Oct 02, 2003 2.689 2.703 2.689 2.703 67,284 +0.02(+0.66%)
Oct 01, 2003 2.660 2.685 2.660 2.685 52,645 +0.03(+1.07%)
Sep 30, 2003 2.653 2.657 2.653 2.657 16,610 +0.01(+0.54%)
Sep 29, 2003 2.657 2.657 2.657 2.643 10,979 +0.01(+0.27%)
Sep 26, 2003 2.650 2.657 2.636 2.636 50,111 -0.01(-0.54%)
Sep 25, 2003 2.646 2.657 2.646 2.650 43,355 -0.00(-0.13%)
Sep 24, 2003 2.660 2.660 2.660 2.653 14,357 +0.00(+0.13%)
Sep 23, 2003 2.653 2.653 2.650 2.650 39,695 -0.00(-0.13%)
Sep 22, 2003 2.664 2.678 2.636 2.653 50,674 -0.02(-0.80%)
Sep 19, 2003 2.671 2.675 2.664 2.675 33,220 -0.00(-0.13%)
Sep 18, 2003 2.657 2.671 2.657 2.678 47,296 +0.01(+0.53%)
Sep 17, 2003 2.664 2.664 2.664 2.664 36,316 +0.01(+0.40%)
Sep 16, 2003 2.607 2.653 2.607 2.653 63,625 +0.03(+1.08%)
Sep 15, 2003 2.632 2.643 2.625 2.625 30,404 +0.00(+0.00%)
Sep 12, 2003 2.636 2.636 2.607 2.625 50,674 +0.02(+0.96%)
Sep 11, 2003 2.625 2.625 2.600 2.600 15,202 -0.03(-1.08%)
Sep 10, 2003 2.639 2.639 2.600 2.629 34,346 +0.01(+0.54%)
Sep 09, 2003 2.600 2.639 2.600 2.614 33,501 -0.01(-0.27%)
Sep 08, 2003 2.607 2.625 2.604 2.621 42,510 +0.01(+0.55%)
Sep 05, 2003 2.604 2.607 2.597 2.607 28,152 +0.02(+0.96%)
Sep 04, 2003 2.604 2.604 2.579 2.582 58,839 -0.00(-0.14%)
Sep 03, 2003 2.593 2.593 2.565 2.586 67,566 -0.01(-0.27%)
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.