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

High Income Securities Fund (NY: PCF )

6.660 -0.050 (-0.75%)
Streaming Delayed Price Updated: 2:30 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 30, 2005 2.717 2.749 2.707 2.725 84,454 -0.02(-0.65%)
Nov 29, 2005 2.710 2.749 2.707 2.742 83,609 +0.03(+1.05%)
Nov 28, 2005 2.707 2.732 2.693 2.714 93,462 -0.01(-0.39%)
Nov 25, 2005 2.728 2.746 2.709 2.725 22,239 +0.00(+0.13%)
Nov 23, 2005 2.753 2.753 2.714 2.721 57,991 -0.03(-1.16%)
Nov 22, 2005 2.746 2.753 2.696 2.753 117,109 +0.02(+0.78%)
Nov 21, 2005 2.749 2.749 2.685 2.732 100,218 -0.02(-0.65%)
Nov 18, 2005 2.707 2.749 2.684 2.749 48,138 +0.04(+1.57%)
Nov 17, 2005 2.693 2.710 2.682 2.707 84,172 +0.00(+0.00%)
Nov 16, 2005 2.714 2.753 2.694 2.707 97,685 +0.01(+0.53%)
Nov 15, 2005 2.703 2.721 2.693 2.693 74,601 -0.02(-0.92%)
Nov 14, 2005 2.707 2.728 2.703 2.717 59,117 -0.01(-0.52%)
Nov 11, 2005 2.721 2.732 2.721 2.732 149,202 +0.01(+0.39%)
Nov 10, 2005 2.696 2.732 2.696 2.721 42,227 +0.01(+0.26%)
Nov 09, 2005 2.714 2.714 2.694 2.714 64,185 +0.01(+0.26%)
Nov 08, 2005 2.700 2.710 2.696 2.707 88,676 +0.00(+0.00%)
Nov 07, 2005 2.700 2.725 2.700 2.707 153,706 +0.01(+0.40%)
Nov 04, 2005 2.728 2.767 2.693 2.696 106,412 -0.04(-1.56%)
Nov 03, 2005 2.728 2.767 2.714 2.739 162,996 +0.02(+0.78%)
Nov 02, 2005 2.696 2.717 2.671 2.717 99,937 +0.03(+1.19%)
Nov 01, 2005 2.696 2.696 2.671 2.685 159,899 +0.00(+0.13%)
Oct 31, 2005 2.671 2.689 2.668 2.682 165,248 +0.01(+0.40%)
Oct 28, 2005 2.654 2.671 2.654 2.671 112,042 +0.02(+0.67%)
Oct 27, 2005 2.639 2.657 2.639 2.654 177,916 +0.01(+0.54%)
Oct 26, 2005 2.625 2.650 2.625 2.639 111,761 -0.01(-0.27%)
Oct 25, 2005 2.629 2.646 2.622 2.646 147,794 +0.02(+0.68%)
Oct 24, 2005 2.600 2.654 2.598 2.629 152,580 +0.02(+0.95%)
Oct 21, 2005 2.611 2.636 2.561 2.604 79,949 +0.01(+0.41%)
Oct 20, 2005 2.586 2.646 2.561 2.593 114,013 +0.01(+0.41%)
Oct 19, 2005 2.600 2.600 2.558 2.582 114,576 -0.04(-1.49%)
Oct 18, 2005 2.597 2.622 2.586 2.622 88,958 +0.01(+0.41%)
Oct 17, 2005 2.600 2.632 2.597 2.611 64,748 +0.01(+0.41%)
Oct 14, 2005 2.554 2.626 2.554 2.600 190,021 +0.05(+1.81%)
Oct 13, 2005 2.639 2.685 2.497 2.554 218,173 -0.12(-4.52%)
Oct 12, 2005 2.650 2.693 2.634 2.675 108,664 +0.00(+0.00%)
Oct 11, 2005 2.646 2.693 2.644 2.675 87,269 +0.05(+1.89%)
Oct 10, 2005 2.700 2.707 2.622 2.625 290,522 -0.09(-3.15%)
Oct 07, 2005 2.682 2.714 2.682 2.710 84,172 -0.01(-0.26%)
Oct 06, 2005 2.714 2.732 2.693 2.717 120,206 +0.00(+0.00%)
Oct 05, 2005 2.735 2.746 2.717 2.717 95,996 -0.02(-0.65%)
Oct 04, 2005 2.732 2.749 2.732 2.735 115,702 -0.01(-0.39%)
Oct 03, 2005 2.742 2.746 2.725 2.746 85,017 +0.01(+0.26%)
Sep 30, 2005 2.732 2.742 2.714 2.739 67,844 +0.01(+0.52%)
Sep 29, 2005 2.732 2.732 2.714 2.725 88,676 -0.01(-0.52%)
Sep 28, 2005 2.707 2.746 2.707 2.739 129,777 +0.01(+0.26%)
Sep 27, 2005 2.725 2.735 2.693 2.732 125,273 +0.01(+0.39%)
Sep 26, 2005 2.732 2.742 2.721 2.721 158,210 -0.01(-0.39%)
Sep 23, 2005 2.732 2.760 2.732 2.732 155,677 -0.02(-0.77%)
Sep 22, 2005 2.714 2.774 2.714 2.753 175,664 +0.01(+0.39%)
Sep 21, 2005 2.767 2.788 2.721 2.742 300,375 -0.03(-1.03%)
Sep 20, 2005 2.788 2.803 2.767 2.771 145,542 -0.02(-0.76%)
Sep 19, 2005 2.785 2.796 2.781 2.792 141,882 +0.01(+0.51%)
Sep 16, 2005 2.771 2.778 2.778 2.778 73,475 +0.01(+0.26%)
Sep 15, 2005 2.788 2.796 2.771 2.771 67,844 -0.02(-0.64%)
Sep 14, 2005 2.781 2.799 2.781 2.788 158,773 +0.00(+0.00%)
Sep 13, 2005 2.788 2.813 2.781 2.788 193,118 +0.00(+0.00%)
Sep 12, 2005 2.788 2.817 2.788 2.788 116,828 +0.00(+0.00%)
Sep 09, 2005 2.792 2.806 2.788 2.788 43,353 +0.01(+0.26%)
Sep 08, 2005 2.771 2.796 2.767 2.781 91,492 +0.01(+0.38%)
Sep 07, 2005 2.778 2.785 2.767 2.771 82,202 -0.01(-0.51%)
Sep 06, 2005 2.767 2.788 2.767 2.785 92,336 +0.01(+0.51%)
Sep 02, 2005 2.785 2.788 2.767 2.771 93,181 -0.02(-0.64%)
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.