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

High Income Securities Fund (NY: PCF )

6.650 -0.080 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 28, 2003 2.412 2.444 2.412 2.440 194,807 +0.03(+1.18%)
Feb 27, 2003 2.408 2.412 2.398 2.412 49,546 +0.01(+0.30%)
Feb 26, 2003 2.408 2.412 2.384 2.405 113,731 -0.00(-0.15%)
Feb 25, 2003 2.408 2.412 2.376 2.408 69,815 +0.02(+0.74%)
Feb 24, 2003 2.387 2.412 2.387 2.391 30,403 +0.01(+0.30%)
Feb 21, 2003 2.380 2.398 2.380 2.384 17,172 -0.01(-0.30%)
Feb 20, 2003 2.366 2.401 2.366 2.391 37,441 +0.02(+1.05%)
Feb 19, 2003 2.412 2.419 2.366 2.366 90,647 -0.05(-2.06%)
Feb 18, 2003 2.394 2.430 2.384 2.416 123,584 +0.01(+0.59%)
Feb 14, 2003 2.405 2.408 2.387 2.401 52,361 -0.03(-1.31%)
Feb 13, 2003 2.451 2.451 2.412 2.433 62,777 -0.04(-1.44%)
Feb 12, 2003 2.451 2.469 2.419 2.469 68,689 +0.02(+1.02%)
Feb 11, 2003 2.423 2.469 2.419 2.444 33,218 +0.02(+0.88%)
Feb 10, 2003 2.497 2.497 2.423 2.423 22,239 -0.04(-1.73%)
Feb 07, 2003 2.487 2.490 2.458 2.465 50,109 +0.02(+0.87%)
Feb 06, 2003 2.483 2.519 2.444 2.444 61,933 -0.03(-1.29%)
Feb 05, 2003 2.451 2.479 2.451 2.476 59,117 +0.03(+1.16%)
Feb 04, 2003 2.426 2.447 2.419 2.447 51,798 +0.00(+0.15%)
Feb 03, 2003 2.426 2.444 2.419 2.444 36,033 +0.02(+1.03%)
Jan 31, 2003 2.408 2.426 2.376 2.419 27,025 +0.01(+0.59%)
Jan 30, 2003 2.380 2.408 2.380 2.405 54,332 +0.04(+1.80%)
Jan 29, 2003 2.369 2.376 2.352 2.362 23,647 -0.01(-0.30%)
Jan 28, 2003 2.348 2.373 2.348 2.369 27,306 +0.01(+0.45%)
Jan 27, 2003 2.373 2.380 2.355 2.359 25,899 -0.01(-0.30%)
Jan 24, 2003 2.380 2.391 2.362 2.366 52,361 +0.00(+0.00%)
Jan 23, 2003 2.366 2.391 2.366 2.366 5,630 -0.01(-0.60%)
Jan 22, 2003 2.398 2.398 2.366 2.380 30,403 +0.01(+0.60%)
Jan 21, 2003 2.359 2.408 2.359 2.366 92,055 -0.02(-1.04%)
Jan 17, 2003 2.391 2.391 2.369 2.391 40,256 +0.00(+0.00%)
Jan 16, 2003 2.362 2.391 2.362 2.391 20,832 +0.00(+0.00%)
Jan 15, 2003 2.398 2.408 2.387 2.391 45,605 +0.00(+0.15%)
Jan 14, 2003 2.391 2.391 2.366 2.387 40,256 +0.00(+0.00%)
Jan 13, 2003 2.352 2.387 2.352 2.387 58,836 +0.01(+0.60%)
Jan 10, 2003 2.352 2.394 2.348 2.373 79,386 +0.01(+0.45%)
Jan 09, 2003 2.352 2.376 2.352 2.362 34,063 +0.00(+0.00%)
Jan 08, 2003 2.408 2.408 2.344 2.362 56,021 -0.03(-1.34%)
Jan 07, 2003 2.348 2.394 2.348 2.394 41,664 +0.01(+0.60%)
Jan 06, 2003 2.344 2.387 2.337 2.380 63,903 +0.05(+2.29%)
Jan 03, 2003 2.320 2.327 2.302 2.327 62,496 +0.03(+1.39%)
Jan 02, 2003 2.305 2.309 2.277 2.295 34,344 +0.00(+0.16%)
Dec 31, 2002 2.291 2.309 2.263 2.291 58,273 +0.03(+1.42%)
Dec 30, 2002 2.266 2.281 2.259 2.259 61,651 -0.01(-0.47%)
Dec 27, 2002 2.288 2.288 2.263 2.270 65,874 +0.01(+0.31%)
Dec 26, 2002 2.256 2.288 2.256 2.263 31,529 -0.02(-0.78%)
Dec 24, 2002 2.245 2.288 2.245 2.281 29,840 +0.01(+0.31%)
Dec 23, 2002 2.241 2.288 2.241 2.273 42,227 +0.03(+1.43%)
Dec 20, 2002 2.241 2.284 2.238 2.241 70,659 +0.00(+0.16%)
Dec 19, 2002 2.241 2.252 2.234 2.238 61,651 -0.01(-0.47%)
Dec 18, 2002 2.238 2.249 2.234 2.249 18,016 -0.01(-0.31%)
Dec 17, 2002 2.266 2.291 2.256 2.256 21,113 +0.00(+0.16%)
Dec 16, 2002 2.263 2.263 2.249 2.252 31,811 -0.02(-0.78%)
Dec 13, 2002 2.305 2.305 2.270 2.270 14,638 -0.01(-0.62%)
Dec 12, 2002 2.302 2.305 2.284 2.284 17,172 -0.02(-0.77%)
Dec 11, 2002 2.302 2.327 2.298 2.302 39,130 +0.02(+0.78%)
Dec 10, 2002 2.312 2.330 2.284 2.284 85,580 -0.05(-2.28%)
Dec 09, 2002 2.341 2.355 2.309 2.337 122,458 -0.00(-0.15%)
Dec 06, 2002 2.309 2.344 2.309 2.341 41,945 +0.04(+1.54%)
Dec 05, 2002 2.309 2.323 2.305 2.305 25,617 -0.00(-0.15%)
Dec 04, 2002 2.309 2.327 2.298 2.309 60,806 +0.00(+0.00%)
Dec 03, 2002 2.337 2.337 2.309 2.309 64,748 -0.00(-0.15%)
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.