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 (%)
Apr 30, 2003 2.568 2.582 2.536 2.558 16,046 +0.02(+0.70%)
Apr 29, 2003 2.558 2.565 2.529 2.540 68,407 -0.03(-1.11%)
Apr 28, 2003 2.536 2.568 2.526 2.568 67,000 +0.03(+1.12%)
Apr 25, 2003 2.501 2.540 2.501 2.540 65,029 +0.01(+0.56%)
Apr 24, 2003 2.519 2.529 2.504 2.526 110,916 +0.01(+0.57%)
Apr 23, 2003 2.472 2.522 2.472 2.511 62,214 -0.01(-0.28%)
Apr 22, 2003 2.479 2.519 2.472 2.519 95,996 +0.00(+0.14%)
Apr 21, 2003 2.511 2.522 2.501 2.515 70,378 +0.02(+0.71%)
Apr 17, 2003 2.508 2.511 2.497 2.497 25,336 -0.01(-0.43%)
Apr 16, 2003 2.511 2.511 2.476 2.508 45,323 +0.00(+0.14%)
Apr 15, 2003 2.515 2.519 2.487 2.504 43,353 -0.01(-0.28%)
Apr 14, 2003 2.494 2.515 2.479 2.511 75,445 +0.02(+0.71%)
Apr 11, 2003 2.490 2.494 2.476 2.494 43,071 +0.01(+0.29%)
Apr 10, 2003 2.469 2.501 2.447 2.487 121,332 +0.02(+0.72%)
Apr 09, 2003 2.469 2.469 2.451 2.469 33,500 +0.00(+0.00%)
Apr 08, 2003 2.472 2.472 2.455 2.469 68,407 -0.01(-0.29%)
Apr 07, 2003 2.479 2.479 2.472 2.476 47,012 +0.00(+0.00%)
Apr 04, 2003 2.479 2.483 2.472 2.476 63,059 +0.00(+0.00%)
Apr 03, 2003 2.476 2.479 2.462 2.476 27,869 -0.00(-0.14%)
Apr 02, 2003 2.462 2.479 2.440 2.479 52,080 +0.02(+0.72%)
Apr 01, 2003 2.462 2.465 2.455 2.462 58,836 +0.01(+0.43%)
Mar 31, 2003 2.465 2.465 2.440 2.451 30,966 -0.01(-0.58%)
Mar 28, 2003 2.440 2.465 2.440 2.465 25,054 +0.01(+0.58%)
Mar 27, 2003 2.416 2.451 2.408 2.451 49,264 +0.04(+1.47%)
Mar 26, 2003 2.419 2.444 2.416 2.416 65,874 -0.03(-1.16%)
Mar 25, 2003 2.447 2.447 2.419 2.444 34,344 -0.01(-0.29%)
Mar 24, 2003 2.455 2.455 2.419 2.451 65,029 +0.01(+0.29%)
Mar 21, 2003 2.451 2.458 2.433 2.444 46,449 -0.00(-0.15%)
Mar 20, 2003 2.451 2.465 2.401 2.447 47,012 -0.00(-0.14%)
Mar 19, 2003 2.440 2.465 2.440 2.451 46,168 +0.00(+0.00%)
Mar 18, 2003 2.451 2.451 2.433 2.451 45,886 +0.02(+0.73%)
Mar 17, 2003 2.419 2.447 2.419 2.433 99,655 +0.01(+0.44%)
Mar 14, 2003 2.419 2.423 2.405 2.423 76,290 -0.01(-0.44%)
Mar 13, 2003 2.430 2.444 2.423 2.433 48,420 -0.00(-0.15%)
Mar 12, 2003 2.462 2.462 2.433 2.437 56,021 -0.01(-0.29%)
Mar 11, 2003 2.487 2.487 2.437 2.444 71,504 -0.05(-1.85%)
Mar 10, 2003 2.479 2.494 2.458 2.490 42,508 +0.03(+1.30%)
Mar 07, 2003 2.479 2.479 2.426 2.458 57,147 +0.00(+0.14%)
Mar 06, 2003 2.458 2.469 2.455 2.455 34,626 -0.01(-0.29%)
Mar 05, 2003 2.433 2.465 2.433 2.462 38,285 +0.03(+1.17%)
Mar 04, 2003 2.433 2.462 2.426 2.433 55,739 +0.00(+0.00%)
Mar 03, 2003 2.444 2.444 2.419 2.433 18,579 -0.01(-0.29%)
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%)
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.