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: 4:10 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 26, 2010 2.792 2.817 2.767 2.803 91,358 +0.02(+0.65%)
Feb 25, 2010 2.738 2.785 2.738 2.785 81,920 +0.01(+0.51%)
Feb 24, 2010 2.767 2.785 2.749 2.770 92,571 +0.01(+0.27%)
Feb 23, 2010 2.713 2.763 2.709 2.763 126,188 +0.06(+2.40%)
Feb 22, 2010 2.702 2.763 2.698 2.698 112,743 -0.01(-0.27%)
Feb 19, 2010 2.770 2.810 2.688 2.706 141,412 -0.04(-1.57%)
Feb 18, 2010 2.731 2.770 2.695 2.749 124,490 +0.04(+1.51%)
Feb 17, 2010 2.765 2.765 2.690 2.708 109,455 -0.02(-0.66%)
Feb 16, 2010 2.726 2.726 2.704 2.726 74,783 +0.01(+0.26%)
Feb 12, 2010 2.697 2.719 2.719 2.719 200,430 +0.02(+0.66%)
Feb 11, 2010 2.683 2.701 2.669 2.701 63,482 +0.03(+1.07%)
Feb 10, 2010 2.683 2.708 2.651 2.672 87,257 +0.01(+0.27%)
Feb 09, 2010 2.647 2.665 2.579 2.665 219,261 +0.07(+2.75%)
Feb 08, 2010 2.601 2.633 2.568 2.593 66,794 +0.02(+0.69%)
Feb 05, 2010 2.683 2.683 2.572 2.576 158,648 -0.06(-2.17%)
Feb 04, 2010 2.676 2.715 2.633 2.633 128,012 -0.03(-0.94%)
Feb 03, 2010 2.719 2.744 2.658 2.658 137,801 -0.06(-2.36%)
Feb 02, 2010 2.683 2.722 2.661 2.722 120,877 +0.04(+1.47%)
Feb 01, 2010 2.669 2.704 2.662 2.683 78,352 +0.06(+2.45%)
Jan 29, 2010 2.697 2.697 2.619 2.619 91,593 -0.04(-1.61%)
Jan 28, 2010 2.733 2.733 2.658 2.661 110,539 -0.07(-2.49%)
Jan 27, 2010 2.697 2.729 2.647 2.729 189,709 +0.05(+1.87%)
Jan 26, 2010 2.719 2.726 2.676 2.679 144,399 -0.01(-0.27%)
Jan 25, 2010 2.711 2.722 2.679 2.686 112,414 -0.00(-0.13%)
Jan 22, 2010 2.808 2.829 2.690 2.690 198,345 -0.11(-3.95%)
Jan 21, 2010 2.790 2.815 2.758 2.801 135,752 +0.01(+0.38%)
Jan 20, 2010 2.783 2.797 2.726 2.790 185,745 +0.02(+0.57%)
Jan 19, 2010 2.742 2.774 2.732 2.774 205,921 +0.04(+1.56%)
Jan 15, 2010 2.703 2.732 2.732 2.732 206,349 +0.00(+0.00%)
Jan 14, 2010 2.671 2.732 2.668 2.732 235,945 +0.07(+2.81%)
Jan 13, 2010 2.685 2.685 2.657 2.657 85,780 -0.04(-1.58%)
Jan 12, 2010 2.661 2.700 2.657 2.700 164,941 +0.02(+0.80%)
Jan 11, 2010 2.654 2.685 2.650 2.678 137,353 +0.05(+2.03%)
Jan 08, 2010 2.618 2.625 2.614 2.625 98,031 +0.00(+0.14%)
Jan 07, 2010 2.618 2.622 2.597 2.622 203,351 +0.01(+0.55%)
Jan 06, 2010 2.618 2.622 2.607 2.607 112,129 -0.01(-0.54%)
Jan 05, 2010 2.597 2.622 2.579 2.622 148,985 +0.05(+1.79%)
Jan 04, 2010 2.579 2.618 2.543 2.575 134,600 +0.01(+0.55%)
Dec 31, 2009 2.604 2.561 2.561 2.561 153,988 -0.03(-1.23%)
Dec 30, 2009 2.611 2.650 2.572 2.593 176,475 -0.04(-1.62%)
Dec 29, 2009 2.639 2.661 2.625 2.636 109,841 -0.01(-0.32%)
Dec 28, 2009 2.671 2.671 2.636 2.644 125,389 -0.03(-1.01%)
Dec 24, 2009 2.657 2.675 2.636 2.671 128,325 +0.02(+0.94%)
Dec 23, 2009 2.611 2.650 2.611 2.646 188,662 +0.04(+1.36%)
Dec 22, 2009 2.575 2.611 2.547 2.611 100,339 +0.04(+1.52%)
Dec 21, 2009 2.593 2.597 2.550 2.572 76,937 -0.01(-0.41%)
Dec 18, 2009 2.582 2.586 2.550 2.582 80,149 -0.01(-0.27%)
Dec 17, 2009 2.586 2.593 2.522 2.590 80,577 -0.00(-0.14%)
Dec 16, 2009 2.554 2.593 2.554 2.593 67,177 +0.02(+0.69%)
Dec 15, 2009 2.554 2.575 2.522 2.575 82,925 +0.04(+1.54%)
Dec 14, 2009 2.547 2.558 2.533 2.536 73,669 -0.01(-0.56%)
Dec 11, 2009 2.529 2.550 2.515 2.550 179,639 +0.05(+1.84%)
Dec 10, 2009 2.519 2.533 2.501 2.504 91,275 -0.01(-0.56%)
Dec 09, 2009 2.501 2.519 2.490 2.519 73,089 +0.01(+0.57%)
Dec 08, 2009 2.479 2.504 2.472 2.504 48,265 +0.02(+0.71%)
Dec 07, 2009 2.479 2.501 2.472 2.487 164,330 +0.02(+0.86%)
Dec 04, 2009 2.469 2.476 2.455 2.465 153,968 +0.02(+1.02%)
Dec 03, 2009 2.476 2.476 2.440 2.440 109,677 -0.02(-1.01%)
Dec 02, 2009 2.476 2.484 2.462 2.465 80,301 -0.01(-0.29%)
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.