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 -0.040 (-0.60%)
Official Closing 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 (%)
Mar 31, 2003 2.465 2.465 2.440 2.451 30,967 -0.01(-0.58%)
Mar 28, 2003 2.440 2.465 2.440 2.465 25,055 +0.01(+0.58%)
Mar 27, 2003 2.415 2.451 2.408 2.451 49,267 +0.04(+1.47%)
Mar 26, 2003 2.419 2.444 2.415 2.415 65,877 -0.03(-1.16%)
Mar 25, 2003 2.447 2.447 2.419 2.444 34,346 -0.01(-0.29%)
Mar 24, 2003 2.454 2.454 2.419 2.451 65,032 +0.01(+0.29%)
Mar 21, 2003 2.451 2.458 2.433 2.444 46,451 -0.00(-0.15%)
Mar 20, 2003 2.451 2.465 2.401 2.447 47,015 -0.00(-0.14%)
Mar 19, 2003 2.440 2.465 2.440 2.451 46,170 +0.00(+0.00%)
Mar 18, 2003 2.451 2.451 2.433 2.451 45,888 +0.02(+0.73%)
Mar 17, 2003 2.419 2.447 2.419 2.433 99,660 +0.01(+0.44%)
Mar 14, 2003 2.419 2.422 2.405 2.422 76,293 -0.01(-0.44%)
Mar 13, 2003 2.430 2.444 2.422 2.433 48,422 -0.00(-0.15%)
Mar 12, 2003 2.462 2.462 2.433 2.437 56,023 -0.01(-0.29%)
Mar 11, 2003 2.486 2.486 2.437 2.444 71,507 -0.05(-1.85%)
Mar 10, 2003 2.479 2.494 2.458 2.490 42,510 +0.03(+1.30%)
Mar 07, 2003 2.479 2.479 2.426 2.458 57,149 +0.00(+0.14%)
Mar 06, 2003 2.458 2.469 2.454 2.454 34,627 -0.01(-0.29%)
Mar 05, 2003 2.433 2.465 2.433 2.462 38,287 +0.03(+1.17%)
Mar 04, 2003 2.433 2.462 2.426 2.433 55,742 +0.00(+0.00%)
Mar 03, 2003 2.444 2.444 2.419 2.433 18,580 -0.01(-0.29%)
Feb 28, 2003 2.412 2.444 2.412 2.440 194,816 +0.03(+1.18%)
Feb 27, 2003 2.408 2.412 2.398 2.412 49,548 +0.01(+0.30%)
Feb 26, 2003 2.408 2.412 2.383 2.405 113,736 -0.00(-0.15%)
Feb 25, 2003 2.408 2.412 2.376 2.408 69,818 +0.02(+0.74%)
Feb 24, 2003 2.387 2.412 2.387 2.391 30,404 +0.01(+0.30%)
Feb 21, 2003 2.380 2.398 2.380 2.383 17,173 -0.01(-0.30%)
Feb 20, 2003 2.366 2.401 2.366 2.391 37,443 +0.02(+1.05%)
Feb 19, 2003 2.412 2.419 2.366 2.366 90,651 -0.05(-2.06%)
Feb 18, 2003 2.394 2.430 2.383 2.415 123,590 +0.01(+0.59%)
Feb 14, 2003 2.405 2.408 2.387 2.401 52,364 -0.03(-1.31%)
Feb 13, 2003 2.451 2.451 2.412 2.433 62,780 -0.04(-1.44%)
Feb 12, 2003 2.451 2.469 2.419 2.469 68,692 +0.02(+1.02%)
Feb 11, 2003 2.422 2.469 2.419 2.444 33,220 +0.02(+0.88%)
Feb 10, 2003 2.497 2.497 2.422 2.422 22,240 -0.04(-1.73%)
Feb 07, 2003 2.486 2.490 2.458 2.465 50,111 +0.02(+0.87%)
Feb 06, 2003 2.483 2.518 2.444 2.444 61,935 -0.03(-1.29%)
Feb 05, 2003 2.451 2.479 2.451 2.476 59,120 +0.03(+1.16%)
Feb 04, 2003 2.426 2.447 2.419 2.447 51,800 +0.00(+0.15%)
Feb 03, 2003 2.426 2.444 2.419 2.444 36,035 +0.02(+1.03%)
Jan 31, 2003 2.408 2.426 2.376 2.419 27,026 +0.01(+0.59%)
Jan 30, 2003 2.380 2.408 2.380 2.405 54,334 +0.04(+1.80%)
Jan 29, 2003 2.369 2.376 2.351 2.362 23,648 -0.01(-0.30%)
Jan 28, 2003 2.348 2.373 2.348 2.369 27,308 +0.01(+0.45%)
Jan 27, 2003 2.373 2.380 2.355 2.359 25,900 -0.01(-0.30%)
Jan 24, 2003 2.380 2.391 2.362 2.366 52,364 +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 30,404 +0.01(+0.60%)
Jan 21, 2003 2.359 2.408 2.359 2.366 92,059 -0.02(-1.04%)
Jan 17, 2003 2.391 2.391 2.369 2.391 40,258 +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 45,607 +0.00(+0.15%)
Jan 14, 2003 2.391 2.391 2.366 2.387 40,258 +0.00(+0.00%)
Jan 13, 2003 2.351 2.387 2.351 2.387 58,839 +0.01(+0.60%)
Jan 10, 2003 2.351 2.394 2.348 2.373 79,390 +0.01(+0.45%)
Jan 09, 2003 2.351 2.376 2.351 2.362 34,064 +0.00(+0.00%)
Jan 08, 2003 2.408 2.408 2.344 2.362 56,023 -0.03(-1.34%)
Jan 07, 2003 2.348 2.394 2.348 2.394 41,665 +0.01(+0.60%)
Jan 06, 2003 2.344 2.387 2.337 2.380 63,906 +0.05(+2.29%)
Jan 03, 2003 2.319 2.327 2.302 2.327 62,498 +0.03(+1.39%)
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.