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

High Income Securities Fund (NY: PCF )

6.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 28, 2006 2.779 2.815 2.754 2.754 99,291 -0.02(-0.78%)
Apr 27, 2006 2.757 2.782 2.757 2.775 44,067 -0.01(-0.39%)
Apr 26, 2006 2.772 2.786 2.746 2.786 86,461 +0.04(+1.30%)
Apr 25, 2006 2.761 2.779 2.743 2.750 51,040 -0.02(-0.65%)
Apr 24, 2006 2.714 2.772 2.714 2.768 84,230 +0.03(+1.05%)
Apr 21, 2006 2.736 2.739 2.714 2.739 76,979 +0.01(+0.39%)
Apr 20, 2006 2.750 2.757 2.707 2.728 168,461 -0.04(-1.42%)
Apr 19, 2006 2.757 2.786 2.746 2.768 208,345 -0.01(-0.39%)
Apr 18, 2006 2.743 2.782 2.726 2.779 70,006 +0.02(+0.65%)
Apr 17, 2006 2.754 2.761 2.732 2.761 73,632 +0.01(+0.52%)
Apr 13, 2006 2.718 2.750 2.721 2.746 122,720 +0.03(+1.06%)
Apr 12, 2006 2.761 2.797 2.718 2.718 82,557 -0.04(-1.56%)
Apr 11, 2006 2.743 2.764 2.736 2.761 46,298 -0.00(-0.13%)
Apr 10, 2006 2.775 2.793 2.764 2.764 47,414 -0.03(-1.03%)
Apr 07, 2006 2.815 2.818 2.772 2.793 81,720 -0.02(-0.76%)
Apr 06, 2006 2.789 2.829 2.786 2.815 77,536 +0.01(+0.51%)
Apr 05, 2006 2.789 2.814 2.786 2.800 39,605 +0.01(+0.26%)
Apr 04, 2006 2.807 2.818 2.793 2.793 59,686 -0.01(-0.38%)
Apr 03, 2006 2.807 2.829 2.786 2.804 72,516 -0.01(-0.51%)
Mar 31, 2006 2.815 2.825 2.789 2.818 108,774 +0.03(+0.90%)
Mar 30, 2006 2.797 2.832 2.793 2.793 71,400 -0.03(-1.14%)
Mar 29, 2006 2.825 2.832 2.792 2.825 88,414 +0.02(+0.77%)
Mar 28, 2006 2.815 2.829 2.793 2.804 86,183 +0.01(+0.51%)
Mar 27, 2006 2.825 2.832 2.789 2.789 55,502 -0.03(-1.14%)
Mar 24, 2006 2.797 2.822 2.786 2.822 68,053 -0.01(-0.38%)
Mar 23, 2006 2.815 2.832 2.797 2.832 82,278 +0.02(+0.64%)
Mar 22, 2006 2.782 2.815 2.780 2.815 99,570 +0.01(+0.38%)
Mar 21, 2006 2.829 2.829 2.793 2.804 100,128 -0.01(-0.26%)
Mar 20, 2006 2.825 2.832 2.782 2.811 78,094 -0.00(-0.13%)
Mar 17, 2006 2.768 2.815 2.757 2.815 121,604 +0.01(+0.51%)
Mar 16, 2006 2.786 2.800 2.750 2.800 73,911 +0.02(+0.77%)
Mar 15, 2006 2.786 2.786 2.743 2.779 190,774 +0.01(+0.39%)
Mar 14, 2006 2.768 2.797 2.764 2.768 88,972 -0.01(-0.26%)
Mar 13, 2006 2.804 2.804 2.772 2.775 55,781 -0.03(-0.90%)
Mar 10, 2006 2.779 2.800 2.746 2.800 92,876 +0.00(+0.00%)
Mar 09, 2006 2.800 2.804 2.779 2.800 44,625 +0.01(+0.51%)
Mar 08, 2006 2.807 2.811 2.768 2.786 33,469 -0.02(-0.64%)
Mar 07, 2006 2.807 2.807 2.761 2.804 131,924 +0.02(+0.64%)
Mar 06, 2006 2.797 2.797 2.764 2.786 79,210 +0.00(+0.00%)
Mar 03, 2006 2.815 2.815 2.772 2.786 105,985 -0.02(-0.77%)
Mar 02, 2006 2.815 2.815 2.789 2.807 91,203 -0.00(-0.13%)
Mar 01, 2006 2.825 2.832 2.797 2.811 52,156 -0.01(-0.25%)
Feb 28, 2006 2.811 2.825 2.793 2.818 119,094 +0.01(+0.26%)
Feb 27, 2006 2.800 2.822 2.800 2.811 68,611 +0.00(+0.13%)
Feb 24, 2006 2.793 2.822 2.793 2.807 87,577 -0.01(-0.38%)
Feb 23, 2006 2.815 2.818 2.797 2.818 80,047 +0.01(+0.26%)
Feb 22, 2006 2.815 2.815 2.775 2.811 113,237 +0.00(+0.00%)
Feb 21, 2006 2.804 2.815 2.804 2.811 80,883 +0.00(+0.00%)
Feb 17, 2006 2.800 2.811 2.782 2.811 94,271 +0.01(+0.26%)
Feb 16, 2006 2.797 2.811 2.781 2.804 88,693 +0.00(+0.13%)
Feb 15, 2006 2.811 2.811 2.779 2.800 100,965 -0.00(-0.13%)
Feb 14, 2006 2.797 2.811 2.774 2.804 47,135 +0.01(+0.26%)
Feb 13, 2006 2.757 2.797 2.756 2.797 122,441 +0.04(+1.43%)
Feb 10, 2006 2.789 2.793 2.757 2.757 60,802 -0.04(-1.28%)
Feb 09, 2006 2.775 2.793 2.757 2.793 97,339 +0.03(+1.17%)
Feb 08, 2006 2.772 2.775 2.750 2.761 97,060 -0.01(-0.26%)
Feb 07, 2006 2.739 2.775 2.739 2.768 64,428 +0.00(+0.00%)
Feb 06, 2006 2.768 2.772 2.746 2.768 57,176 +0.00(+0.00%)
Feb 03, 2006 2.746 2.768 2.743 2.768 74,468 +0.01(+0.26%)
Feb 02, 2006 2.775 2.782 2.743 2.761 102,359 +0.00(+0.00%)
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.