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

High Income Securities Fund (NY: PCF )

6.820 +0.070 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 30, 2008 2.877 2.902 2.874 2.884 18,820 +0.01(+0.25%)
May 29, 2008 2.842 2.877 2.842 2.877 108,829 +0.02(+0.62%)
May 28, 2008 2.859 2.877 2.856 2.859 59,666 -0.01(-0.37%)
May 27, 2008 2.838 2.906 2.838 2.870 110,699 +0.03(+1.00%)
May 26, 2008 2.852 2.898 2.835 2.842 0 +0.00(+0.00%)
May 23, 2008 2.852 2.898 2.835 2.842 124,046 -0.02(-0.87%)
May 22, 2008 2.859 2.934 2.859 2.867 133,395 +0.01(+0.25%)
May 21, 2008 2.870 2.884 2.856 2.859 83,892 -0.03(-0.98%)
May 20, 2008 2.913 2.952 2.888 2.888 51,153 -0.03(-0.97%)
May 19, 2008 2.913 2.945 2.906 2.916 65,415 +0.00(+0.12%)
May 16, 2008 2.874 2.948 2.874 2.913 201,728 +0.03(+1.11%)
May 15, 2008 2.909 2.909 2.877 2.881 223,518 +0.02(+0.82%)
May 14, 2008 2.852 2.923 2.852 2.857 60,942 -0.01(-0.32%)
May 13, 2008 2.852 2.895 2.852 2.867 147,145 +0.01(+0.50%)
May 12, 2008 2.852 2.877 2.842 2.852 49,478 +0.01(+0.37%)
May 09, 2008 2.867 2.867 2.824 2.842 15,833 -0.00(-0.12%)
May 08, 2008 2.902 2.909 2.845 2.845 56,223 -0.01(-0.50%)
May 07, 2008 2.845 2.859 2.845 2.859 105,240 +0.03(+1.13%)
May 06, 2008 2.867 2.867 2.820 2.827 168,553 -0.01(-0.50%)
May 05, 2008 2.863 2.881 2.842 2.842 82,163 -0.02(-0.62%)
May 02, 2008 2.849 2.884 2.845 2.859 120,707 +0.04(+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.