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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Feb 29, 2008 2.788 2.792 2.771 2.778 82,097 +0.00(+0.00%)
Feb 28, 2008 2.764 2.781 2.759 2.778 31,529 -0.01(-0.25%)
Feb 27, 2008 2.757 2.806 2.757 2.785 73,441 +0.01(+0.51%)
Feb 26, 2008 2.781 2.799 2.746 2.771 113,450 +0.02(+0.78%)
Feb 25, 2008 2.714 2.806 2.714 2.749 78,260 +0.02(+0.78%)
Feb 22, 2008 2.753 2.757 2.710 2.728 154,148 +0.00(+0.13%)
Feb 21, 2008 2.739 2.764 2.714 2.725 97,403 -0.01(-0.52%)
Feb 20, 2008 2.725 2.774 2.718 2.739 141,868 -0.02(-0.77%)
Feb 19, 2008 2.714 2.781 2.708 2.760 199,030 +0.05(+1.70%)
Feb 18, 2008 2.703 2.749 2.703 2.714 0 +0.00(+0.00%)
Feb 15, 2008 2.703 2.749 2.703 2.714 125,025 -0.02(-0.78%)
Feb 14, 2008 2.781 2.796 2.725 2.735 147,223 -0.02(-0.90%)
Feb 13, 2008 2.792 2.792 2.760 2.760 117,954 -0.04(-1.27%)
Feb 12, 2008 2.788 2.813 2.785 2.796 115,702 -0.00(-0.13%)
Feb 11, 2008 2.806 2.828 2.792 2.799 36,315 +0.01(+0.25%)
Feb 08, 2008 2.828 2.831 2.785 2.792 78,460 -0.02(-0.63%)
Feb 07, 2008 2.824 2.828 2.810 2.810 31,625 +0.00(+0.00%)
Feb 06, 2008 2.838 2.838 2.806 2.810 41,101 -0.01(-0.50%)
Feb 05, 2008 2.824 2.838 2.796 2.824 73,258 -0.01(-0.38%)
Feb 04, 2008 2.835 2.842 2.820 2.835 131,050 +0.01(+0.38%)
Feb 01, 2008 2.838 2.842 2.810 2.824 45,605 -0.01(-0.38%)
Jan 31, 2008 2.799 2.835 2.799 2.835 67,844 +0.01(+0.50%)
Jan 30, 2008 2.806 2.820 2.778 2.820 62,214 +0.03(+1.02%)
Jan 29, 2008 2.810 2.815 2.771 2.792 85,580 +0.00(+0.13%)
Jan 28, 2008 2.767 2.788 2.767 2.788 63,059 +0.03(+1.03%)
Jan 25, 2008 2.771 2.785 2.732 2.760 96,277 +0.03(+1.04%)
Jan 24, 2008 2.753 2.753 2.725 2.732 69,533 +0.01(+0.26%)
Jan 23, 2008 2.735 2.735 2.597 2.725 259,837 +0.01(+0.26%)
Jan 22, 2008 2.721 2.735 2.650 2.717 118,235 -0.04(-1.29%)
Jan 21, 2008 2.774 2.774 2.749 2.753 0 +0.00(+0.00%)
Jan 18, 2008 2.774 2.774 2.749 2.753 99,937 -0.02(-0.90%)
Jan 17, 2008 2.785 2.817 2.774 2.778 70,941 -0.02(-0.76%)
Jan 16, 2008 2.785 2.842 2.774 2.799 101,626 +0.01(+0.38%)
Jan 15, 2008 2.810 2.839 2.778 2.788 118,798 -0.05(-1.63%)
Jan 14, 2008 2.831 2.845 2.810 2.835 149,202 -0.02(-0.75%)
Jan 11, 2008 2.828 2.856 2.820 2.856 56,021 +0.03(+1.13%)
Jan 10, 2008 2.796 2.824 2.767 2.824 94,307 +0.05(+1.66%)
Jan 09, 2008 2.788 2.792 2.771 2.778 53,769 +0.00(+0.13%)
Jan 08, 2008 2.757 2.810 2.757 2.774 119,080 +0.00(+0.13%)
Jan 07, 2008 2.764 2.781 2.757 2.771 125,836 -0.01(-0.26%)
Jan 04, 2008 2.771 2.790 2.764 2.778 98,529 +0.00(+0.00%)
Jan 03, 2008 2.845 2.856 2.778 2.778 83,046 -0.05(-1.76%)
Jan 02, 2008 2.867 2.867 2.828 2.828 88,676 -0.03(-1.00%)
Jan 01, 2008 2.820 2.860 2.778 2.856 0 +0.00(+0.00%)
Dec 31, 2007 2.820 2.860 2.778 2.856 84,454 +0.04(+1.39%)
Dec 28, 2007 2.813 2.817 2.781 2.817 181,294 +0.02(+0.63%)
Dec 27, 2007 2.806 2.814 2.781 2.799 88,676 +0.00(+0.00%)
Dec 26, 2007 5.328 2.806 2.746 2.799 96,559 +0.01(+0.51%)
Dec 24, 2007 2.806 2.820 2.774 2.785 80,512 +0.01(+0.26%)
Dec 21, 2007 2.725 2.778 2.721 2.778 150,328 +0.04(+1.56%)
Dec 20, 2007 2.717 2.742 2.717 2.735 420,581 +0.02(+0.65%)
Dec 19, 2007 2.813 2.813 2.717 2.717 170,034 -0.07(-2.55%)
Dec 18, 2007 2.842 2.842 2.785 2.788 105,567 -0.02(-0.63%)
Dec 17, 2007 2.806 2.842 2.796 2.806 75,727 +0.00(+0.00%)
Dec 14, 2007 2.810 2.828 2.788 2.806 88,113 +0.01(+0.51%)
Dec 13, 2007 2.838 2.838 2.705 2.792 64,466 -0.05(-1.63%)
Dec 12, 2007 2.842 2.845 2.788 2.838 88,958 +0.06(+2.17%)
Dec 11, 2007 2.828 2.852 2.774 2.778 149,765 -0.07(-2.37%)
Dec 10, 2007 2.792 2.845 2.792 2.845 77,697 +0.04(+1.26%)
Dec 07, 2007 2.831 2.852 2.792 2.810 97,254 -0.04(-1.25%)
Dec 06, 2007 2.803 2.849 2.792 2.845 74,601 +0.02(+0.63%)
Dec 05, 2007 2.806 2.852 2.774 2.828 112,324 +0.05(+1.66%)
Dec 04, 2007 2.806 2.817 2.771 2.781 78,260 -0.00(-0.13%)
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.