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: 6:30 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 (%)
Dec 31, 2004 2.870 2.874 2.852 2.867 27,869 +0.02(+0.62%)
Dec 30, 2004 2.849 2.888 2.842 2.849 99,655 +0.00(+0.00%)
Dec 29, 2004 2.845 2.870 2.838 2.849 68,407 +0.00(+0.00%)
Dec 28, 2004 2.849 2.870 2.835 2.849 51,798 +0.01(+0.38%)
Dec 27, 2004 2.831 2.849 2.831 2.838 81,075 -0.00(-0.12%)
Dec 23, 2004 2.838 2.849 2.835 2.842 39,130 -0.01(-0.37%)
Dec 22, 2004 2.849 2.877 2.842 2.852 34,063 -0.02(-0.74%)
Dec 21, 2004 2.877 2.877 2.870 2.874 28,432 +0.01(+0.37%)
Dec 20, 2004 2.884 2.913 2.863 2.863 78,542 -0.02(-0.74%)
Dec 17, 2004 2.877 2.884 2.852 2.884 54,050 +0.02(+0.62%)
Dec 16, 2004 2.867 2.884 2.835 2.867 64,748 +0.02(+0.75%)
Dec 15, 2004 2.842 2.856 2.831 2.845 60,525 +0.01(+0.50%)
Dec 14, 2004 2.870 2.870 2.831 2.831 61,370 -0.04(-1.24%)
Dec 13, 2004 2.845 2.870 2.845 2.867 70,378 +0.02(+0.62%)
Dec 10, 2004 2.870 2.874 2.848 2.849 32,092 -0.01(-0.37%)
Dec 09, 2004 2.863 2.863 2.856 2.860 23,084 -0.02(-0.62%)
Dec 08, 2004 2.852 2.877 2.842 2.877 67,844 +0.04(+1.38%)
Dec 07, 2004 2.845 2.863 2.835 2.838 79,105 -0.01(-0.25%)
Dec 06, 2004 2.874 2.874 2.838 2.845 62,214 -0.02(-0.87%)
Dec 03, 2004 2.856 2.895 2.856 2.870 36,878 +0.01(+0.50%)
Dec 02, 2004 2.842 2.863 2.842 2.856 41,664 +0.02(+0.88%)
Dec 01, 2004 2.838 2.842 2.831 2.831 67,844 -0.01(-0.25%)
Nov 30, 2004 2.835 2.842 2.817 2.838 48,138 +0.00(+0.00%)
Nov 29, 2004 2.817 2.838 2.799 2.838 50,390 +0.00(+0.00%)
Nov 26, 2004 2.838 2.842 2.828 2.838 13,512 -0.00(-0.12%)
Nov 24, 2004 2.838 2.842 2.810 2.842 62,496 +0.00(+0.13%)
Nov 23, 2004 2.813 2.838 2.778 2.838 84,735 +0.05(+1.91%)
Nov 22, 2004 2.831 2.831 2.767 2.785 35,189 -0.03(-1.01%)
Nov 19, 2004 2.824 2.824 2.785 2.813 68,689 -0.01(-0.25%)
Nov 18, 2004 2.813 2.820 2.792 2.820 32,092 +0.03(+1.15%)
Nov 17, 2004 2.760 2.813 2.760 2.788 101,626 +0.00(+0.13%)
Nov 16, 2004 2.781 2.803 2.774 2.785 90,647 -0.00(-0.13%)
Nov 15, 2004 2.778 2.813 2.778 2.788 64,748 +0.01(+0.26%)
Nov 12, 2004 2.781 2.788 2.778 2.781 112,042 +0.00(+0.13%)
Nov 11, 2004 2.749 2.785 2.749 2.778 31,811 +0.01(+0.51%)
Nov 10, 2004 2.753 2.767 2.746 2.764 41,664 -0.01(-0.38%)
Nov 09, 2004 2.781 2.781 2.746 2.774 25,899 +0.02(+0.77%)
Nov 08, 2004 2.778 2.781 2.746 2.753 86,143 -0.03(-1.02%)
Nov 05, 2004 2.817 2.828 2.778 2.781 70,096 -0.04(-1.26%)
Nov 04, 2004 2.828 2.835 2.796 2.817 73,193 -0.00(-0.13%)
Nov 03, 2004 2.838 2.838 2.813 2.820 58,273 -0.02(-0.63%)
Nov 02, 2004 2.820 2.838 2.785 2.838 87,550 +0.03(+1.14%)
Nov 01, 2004 2.810 2.820 2.799 2.806 109,508 +0.01(+0.38%)
Oct 29, 2004 2.792 2.803 2.767 2.796 44,197 +0.01(+0.38%)
Oct 28, 2004 2.781 2.788 2.764 2.785 34,344 +0.02(+0.90%)
Oct 27, 2004 2.778 2.781 2.760 2.760 43,071 +0.01(+0.26%)
Oct 26, 2004 2.778 2.778 2.749 2.753 67,281 -0.01(-0.39%)
Oct 25, 2004 2.778 2.781 2.760 2.764 70,941 -0.01(-0.51%)
Oct 22, 2004 2.757 2.778 2.757 2.778 30,685 +0.01(+0.51%)
Oct 21, 2004 2.781 2.785 2.746 2.764 30,966 +0.01(+0.39%)
Oct 20, 2004 2.774 2.774 2.742 2.753 76,008 -0.02(-0.64%)
Oct 19, 2004 2.799 2.799 2.764 2.771 36,878 -0.01(-0.26%)
Oct 18, 2004 2.803 2.810 2.767 2.778 44,197 -0.02(-0.76%)
Oct 15, 2004 2.803 2.803 2.764 2.799 36,878 +0.01(+0.25%)
Oct 14, 2004 2.817 2.820 2.760 2.792 59,962 -0.01(-0.51%)
Oct 13, 2004 2.792 2.813 2.792 2.806 30,685 +0.02(+0.89%)
Oct 12, 2004 2.810 2.813 2.778 2.781 43,916 -0.01(-0.38%)
Oct 11, 2004 2.803 2.810 2.778 2.792 28,995 +0.01(+0.38%)
Oct 08, 2004 2.796 2.813 2.774 2.781 50,109 -0.01(-0.38%)
Oct 07, 2004 2.799 2.799 2.785 2.792 26,462 -0.00(-0.13%)
Oct 06, 2004 2.778 2.796 2.778 2.796 20,268 +0.01(+0.38%)
Oct 05, 2004 2.803 2.806 2.785 2.785 129,214 -0.02(-0.76%)
Oct 04, 2004 2.785 2.806 2.778 2.806 58,836 +0.03(+1.15%)
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.