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 (%)
Jun 30, 2003 2.710 2.710 2.671 2.671 67,281 -0.04(-1.44%)
Jun 27, 2003 2.728 2.764 2.710 2.710 52,924 -0.05(-1.93%)
Jun 26, 2003 2.739 2.767 2.717 2.764 47,857 +0.05(+1.83%)
Jun 25, 2003 2.742 2.785 2.703 2.714 100,781 -0.07(-2.67%)
Jun 24, 2003 2.806 2.806 2.753 2.788 52,080 +0.04(+1.42%)
Jun 23, 2003 2.685 2.781 2.685 2.749 47,294 +0.03(+1.04%)
Jun 20, 2003 2.771 2.771 2.717 2.721 52,361 -0.03(-1.16%)
Jun 19, 2003 2.693 2.757 2.689 2.753 81,920 +0.03(+1.17%)
Jun 18, 2003 2.725 2.735 2.689 2.721 56,302 +0.00(+0.00%)
Jun 17, 2003 2.689 2.732 2.689 2.721 104,441 +0.00(+0.13%)
Jun 16, 2003 2.728 2.732 2.685 2.717 47,012 +0.01(+0.26%)
Jun 13, 2003 2.707 2.735 2.703 2.710 43,353 -0.00(-0.13%)
Jun 12, 2003 2.760 2.760 2.707 2.714 43,353 -0.05(-1.93%)
Jun 11, 2003 2.671 2.767 2.671 2.767 99,655 +0.07(+2.50%)
Jun 10, 2003 2.661 2.700 2.661 2.700 65,592 +0.06(+2.43%)
Jun 09, 2003 2.693 2.693 2.625 2.636 128,933 -0.09(-3.39%)
Jun 06, 2003 2.710 2.746 2.710 2.728 52,361 +0.01(+0.39%)
Jun 05, 2003 2.717 2.717 2.671 2.717 37,722 +0.02(+0.66%)
Jun 04, 2003 2.714 2.714 2.668 2.700 32,937 -0.01(-0.26%)
Jun 03, 2003 2.639 2.707 2.639 2.707 55,739 +0.03(+1.20%)
Jun 02, 2003 2.636 2.678 2.614 2.675 90,647 +0.05(+1.89%)
May 30, 2003 2.639 2.639 2.614 2.625 32,655 -0.00(-0.14%)
May 29, 2003 2.614 2.639 2.604 2.629 66,437 -0.01(-0.40%)
May 28, 2003 2.611 2.664 2.586 2.639 112,605 +0.04(+1.36%)
May 27, 2003 2.597 2.611 2.579 2.604 57,991 +0.00(+0.14%)
May 23, 2003 2.586 2.600 2.582 2.600 38,285 +0.01(+0.27%)
May 22, 2003 2.593 2.622 2.582 2.593 44,197 -0.03(-1.08%)
May 21, 2003 2.607 2.622 2.593 2.622 39,693 +0.01(+0.27%)
May 20, 2003 2.586 2.618 2.586 2.614 14,920 +0.00(+0.14%)
May 19, 2003 2.593 2.618 2.582 2.611 18,579 -0.00(-0.14%)
May 16, 2003 2.614 2.618 2.582 2.614 44,479 +0.00(+0.14%)
May 15, 2003 2.607 2.618 2.593 2.611 26,180 +0.01(+0.41%)
May 14, 2003 2.593 2.600 2.593 2.600 10,979 +0.02(+0.83%)
May 13, 2003 2.586 2.597 2.579 2.579 49,264 -0.01(-0.55%)
May 12, 2003 2.611 2.611 2.590 2.593 31,529 +0.01(+0.41%)
May 09, 2003 2.604 2.604 2.582 2.582 43,071 -0.01(-0.41%)
May 08, 2003 2.611 2.611 2.582 2.593 28,151 +0.00(+0.00%)
May 07, 2003 2.622 2.622 2.582 2.593 38,567 -0.03(-1.22%)
May 06, 2003 2.625 2.625 2.582 2.625 49,546 +0.02(+0.96%)
May 05, 2003 2.600 2.625 2.593 2.600 57,428 -0.02(-0.81%)
May 02, 2003 2.590 2.625 2.582 2.622 58,273 +0.04(+1.51%)
May 01, 2003 2.586 2.586 2.575 2.582 19,705 +0.02(+0.97%)
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%)
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.