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

High Income Securities Fund (NY: PCF )

6.665 -0.045 (-0.67%)
Streaming Delayed Price Updated: 2:15 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 30, 2005 2.675 2.689 2.656 2.689 65,595 +0.02(+0.93%)
Dec 29, 2005 2.682 2.683 2.639 2.664 68,692 -0.01(-0.29%)
Dec 28, 2005 2.682 2.688 2.653 2.672 96,000 +0.01(+0.42%)
Dec 27, 2005 2.668 2.689 2.650 2.660 93,185 -0.02(-0.66%)
Dec 23, 2005 2.714 2.739 2.675 2.678 92,622 +0.00(+0.00%)
Dec 22, 2005 2.685 2.700 2.664 2.678 94,030 -0.02(-0.92%)
Dec 21, 2005 2.682 2.714 2.682 2.703 108,669 -0.01(-0.26%)
Dec 20, 2005 2.685 2.710 2.664 2.710 79,672 +0.01(+0.39%)
Dec 19, 2005 2.692 2.721 2.682 2.700 124,434 -0.04(-1.55%)
Dec 16, 2005 2.717 2.749 2.684 2.742 85,584 +0.04(+1.31%)
Dec 15, 2005 2.657 2.707 2.650 2.707 62,498 +0.05(+2.01%)
Dec 14, 2005 2.625 2.661 2.625 2.653 76,575 +0.02(+0.67%)
Dec 13, 2005 2.643 2.664 2.614 2.636 216,494 +0.01(+0.27%)
Dec 12, 2005 2.650 2.668 2.629 2.629 97,689 -0.02(-0.94%)
Dec 09, 2005 2.660 2.678 2.636 2.653 73,760 -0.02(-0.93%)
Dec 08, 2005 2.682 2.696 2.632 2.678 67,848 -0.00(-0.13%)
Dec 07, 2005 2.685 2.707 2.653 2.682 59,683 -0.02(-0.66%)
Dec 06, 2005 2.675 2.700 2.675 2.700 83,331 +0.03(+1.06%)
Dec 05, 2005 2.700 2.700 2.636 2.671 109,513 -0.04(-1.44%)
Dec 02, 2005 2.703 2.721 2.685 2.710 79,953 +0.00(+0.13%)
Dec 01, 2005 2.707 2.724 2.700 2.707 59,120 -0.02(-0.65%)
Nov 30, 2005 2.717 2.749 2.707 2.724 84,458 -0.02(-0.65%)
Nov 29, 2005 2.710 2.749 2.707 2.742 83,613 +0.03(+1.05%)
Nov 28, 2005 2.707 2.732 2.692 2.714 93,466 -0.01(-0.39%)
Nov 25, 2005 2.728 2.746 2.709 2.724 22,240 +0.00(+0.13%)
Nov 23, 2005 2.753 2.753 2.714 2.721 57,994 -0.03(-1.16%)
Nov 22, 2005 2.746 2.753 2.696 2.753 117,115 +0.02(+0.78%)
Nov 21, 2005 2.749 2.749 2.685 2.732 100,223 -0.02(-0.65%)
Nov 18, 2005 2.707 2.749 2.684 2.749 48,141 +0.04(+1.57%)
Nov 17, 2005 2.692 2.710 2.682 2.707 84,176 +0.00(+0.00%)
Nov 16, 2005 2.714 2.753 2.694 2.707 97,689 +0.01(+0.53%)
Nov 15, 2005 2.703 2.721 2.692 2.692 74,604 -0.02(-0.91%)
Nov 14, 2005 2.707 2.728 2.703 2.717 59,120 -0.01(-0.52%)
Nov 11, 2005 2.721 2.732 2.721 2.732 149,209 +0.01(+0.39%)
Nov 10, 2005 2.696 2.732 2.696 2.721 42,229 +0.01(+0.26%)
Nov 09, 2005 2.714 2.714 2.694 2.714 64,188 +0.01(+0.26%)
Nov 08, 2005 2.700 2.710 2.696 2.707 88,680 +0.00(+0.00%)
Nov 07, 2005 2.700 2.724 2.700 2.707 153,713 +0.01(+0.40%)
Nov 04, 2005 2.728 2.767 2.692 2.696 106,417 -0.04(-1.56%)
Nov 03, 2005 2.728 2.767 2.714 2.739 163,004 +0.02(+0.78%)
Nov 02, 2005 2.696 2.717 2.671 2.717 99,942 +0.03(+1.19%)
Nov 01, 2005 2.696 2.696 2.671 2.685 159,907 +0.00(+0.13%)
Oct 31, 2005 2.671 2.689 2.668 2.682 165,256 +0.01(+0.40%)
Oct 28, 2005 2.653 2.671 2.653 2.671 112,047 +0.02(+0.67%)
Oct 27, 2005 2.639 2.657 2.639 2.653 177,925 +0.01(+0.54%)
Oct 26, 2005 2.625 2.650 2.625 2.639 111,766 -0.01(-0.27%)
Oct 25, 2005 2.629 2.646 2.621 2.646 147,801 +0.02(+0.68%)
Oct 24, 2005 2.600 2.653 2.598 2.629 152,587 +0.02(+0.95%)
Oct 21, 2005 2.611 2.636 2.561 2.604 79,953 +0.01(+0.41%)
Oct 20, 2005 2.586 2.646 2.561 2.593 114,018 +0.01(+0.41%)
Oct 19, 2005 2.600 2.600 2.557 2.582 114,581 -0.04(-1.49%)
Oct 18, 2005 2.597 2.621 2.586 2.621 88,962 +0.01(+0.41%)
Oct 17, 2005 2.600 2.632 2.597 2.611 64,751 +0.01(+0.41%)
Oct 14, 2005 2.554 2.626 2.554 2.600 190,030 +0.05(+1.81%)
Oct 13, 2005 2.639 2.685 2.497 2.554 218,183 -0.12(-4.52%)
Oct 12, 2005 2.650 2.692 2.634 2.675 108,669 +0.00(+0.00%)
Oct 11, 2005 2.646 2.692 2.644 2.675 87,273 +0.05(+1.89%)
Oct 10, 2005 2.700 2.707 2.621 2.625 290,535 -0.09(-3.15%)
Oct 07, 2005 2.682 2.714 2.682 2.710 84,176 -0.01(-0.26%)
Oct 06, 2005 2.714 2.732 2.692 2.717 120,212 +0.00(+0.00%)
Oct 05, 2005 2.735 2.746 2.717 2.717 96,000 -0.02(-0.65%)
Oct 04, 2005 2.732 2.749 2.732 2.735 115,707 -0.01(-0.39%)
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.