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

High Income Securities Fund (NY: PCF )

6.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 29, 2006 3.048 3.048 3.023 3.048 62,498 +0.01(+0.23%)
Dec 28, 2006 3.037 3.041 3.023 3.041 44,762 +0.01(+0.23%)
Dec 27, 2006 3.030 3.033 3.016 3.033 68,692 +0.01(+0.35%)
Dec 26, 2006 3.009 3.044 3.001 3.023 131,473 -0.01(-0.35%)
Dec 22, 2006 3.030 3.033 2.970 3.033 87,273 +0.00(+0.00%)
Dec 21, 2006 3.012 3.033 2.994 3.033 124,153 +0.02(+0.83%)
Dec 20, 2006 3.016 3.026 2.994 3.009 81,924 -0.00(-0.12%)
Dec 19, 2006 2.984 3.012 2.984 3.012 71,789 +0.01(+0.47%)
Dec 18, 2006 3.005 3.016 2.984 2.998 79,953 +0.00(+0.12%)
Dec 15, 2006 3.023 3.037 2.977 2.994 132,317 -0.02(-0.71%)
Dec 14, 2006 3.023 3.023 3.003 3.016 76,012 +0.00(+0.12%)
Dec 13, 2006 3.001 3.016 2.980 3.012 177,643 +0.01(+0.47%)
Dec 12, 2006 2.984 2.998 2.973 2.998 90,088 +0.02(+0.60%)
Dec 11, 2006 3.001 3.001 2.970 2.980 51,519 -0.02(-0.59%)
Dec 08, 2006 2.959 2.998 2.959 2.998 106,698 +0.00(+0.12%)
Dec 07, 2006 2.966 2.994 2.952 2.994 117,678 +0.04(+1.20%)
Dec 06, 2006 2.973 2.973 2.945 2.959 130,910 +0.01(+0.48%)
Dec 05, 2006 2.980 2.994 2.916 2.945 373,586 -0.02(-0.72%)
Dec 04, 2006 2.991 2.994 2.941 2.966 79,390 -0.02(-0.60%)
Dec 01, 2006 2.977 2.991 2.941 2.984 135,696 +0.01(+0.24%)
Nov 30, 2006 2.966 3.001 2.930 2.977 216,775 +0.01(+0.36%)
Nov 29, 2006 2.906 2.966 2.906 2.966 75,730 +0.02(+0.85%)
Nov 28, 2006 2.898 2.945 2.881 2.941 143,860 +0.02(+0.73%)
Nov 27, 2006 2.938 2.938 2.895 2.920 117,396 -0.02(-0.61%)
Nov 24, 2006 2.959 2.962 2.927 2.938 51,800 -0.01(-0.48%)
Nov 22, 2006 2.941 2.966 2.913 2.952 123,308 +0.02(+0.73%)
Nov 21, 2006 2.941 2.948 2.920 2.930 46,170 -0.01(-0.48%)
Nov 20, 2006 2.952 2.952 2.929 2.945 86,710 -0.00(-0.12%)
Nov 17, 2006 2.955 2.959 2.923 2.948 96,282 +0.00(+0.00%)
Nov 16, 2006 2.948 2.952 2.930 2.948 57,149 +0.02(+0.61%)
Nov 15, 2006 2.952 2.952 2.920 2.930 69,818 -0.01(-0.36%)
Nov 14, 2006 2.916 2.941 2.909 2.941 70,944 +0.02(+0.61%)
Nov 13, 2006 2.920 2.952 2.902 2.923 91,777 -0.01(-0.36%)
Nov 10, 2006 2.938 2.941 2.920 2.934 79,109 +0.01(+0.36%)
Nov 09, 2006 2.938 2.938 2.906 2.923 97,408 -0.00(-0.12%)
Nov 08, 2006 2.955 2.955 2.902 2.927 62,780 -0.02(-0.60%)
Nov 07, 2006 2.945 2.948 2.923 2.945 65,032 +0.02(+0.73%)
Nov 06, 2006 2.881 2.948 2.881 2.923 89,807 +0.03(+1.11%)
Nov 03, 2006 2.938 2.945 2.881 2.891 64,188 -0.01(-0.37%)
Nov 02, 2006 2.948 2.954 2.898 2.902 90,370 -0.03(-0.97%)
Nov 01, 2006 2.952 2.955 2.916 2.930 59,683 -0.00(-0.12%)
Oct 31, 2006 2.959 2.962 2.927 2.934 53,771 -0.01(-0.36%)
Oct 30, 2006 2.923 2.945 2.916 2.945 129,502 +0.00(+0.12%)
Oct 27, 2006 2.941 2.941 2.920 2.941 72,915 +0.00(+0.12%)
Oct 26, 2006 2.945 2.959 2.916 2.938 116,833 -0.01(-0.24%)
Oct 25, 2006 2.909 2.945 2.888 2.945 107,824 +0.04(+1.22%)
Oct 24, 2006 2.909 2.930 2.891 2.909 107,261 +0.01(+0.37%)
Oct 23, 2006 2.913 2.916 2.888 2.898 73,760 -0.01(-0.49%)
Oct 20, 2006 2.945 2.952 2.909 2.913 126,124 -0.02(-0.85%)
Oct 19, 2006 2.920 2.945 2.916 2.938 111,203 +0.03(+1.10%)
Oct 18, 2006 2.913 3.048 2.902 2.906 130,628 +0.01(+0.49%)
Oct 17, 2006 2.884 2.895 2.856 2.891 104,728 +0.01(+0.25%)
Oct 16, 2006 2.888 2.902 2.867 2.884 115,707 +0.01(+0.25%)
Oct 13, 2006 2.870 2.881 2.856 2.877 118,241 +0.02(+0.62%)
Oct 12, 2006 2.856 2.870 2.845 2.859 80,516 +0.01(+0.25%)
Oct 11, 2006 2.856 2.863 2.842 2.852 90,651 -0.00(-0.12%)
Oct 10, 2006 2.863 2.866 2.842 2.856 67,284 -0.00(-0.12%)
Oct 09, 2006 2.849 2.867 2.845 2.859 138,229 +0.01(+0.25%)
Oct 06, 2006 2.859 2.863 2.849 2.852 74,323 -0.01(-0.37%)
Oct 05, 2006 2.852 2.867 2.849 2.863 115,144 +0.01(+0.50%)
Oct 04, 2006 2.842 2.859 2.842 2.849 43,355 +0.01(+0.25%)
Oct 03, 2006 2.849 2.859 2.842 2.842 114,581 -0.00(-0.12%)
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.