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

High Income Securities Fund (NY: PCF )

6.690 +0.062 (+0.94%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 31, 2006 2.714 2.739 2.689 2.721 54,332 +0.02(+0.66%)
May 30, 2006 2.717 2.735 2.682 2.703 83,891 -0.02(-0.91%)
May 26, 2006 2.732 2.739 2.707 2.728 68,689 +0.02(+0.92%)
May 25, 2006 2.678 2.725 2.675 2.703 118,517 +0.01(+0.53%)
May 24, 2006 2.714 2.728 2.661 2.689 102,471 -0.00(-0.13%)
May 23, 2006 2.682 2.739 2.682 2.693 96,840 -0.01(-0.52%)
May 22, 2006 2.685 2.707 2.671 2.707 75,164 -0.01(-0.26%)
May 19, 2006 2.689 2.718 2.685 2.714 65,311 +0.00(+0.00%)
May 18, 2006 2.693 2.714 2.675 2.714 90,647 +0.04(+1.60%)
May 17, 2006 2.700 2.717 2.661 2.671 105,004 -0.05(-1.70%)
May 16, 2006 2.714 2.725 2.693 2.717 75,727 +0.01(+0.26%)
May 15, 2006 2.710 2.735 2.682 2.710 94,588 -0.02(-0.65%)
May 12, 2006 2.728 2.739 2.707 2.728 73,475 -0.00(-0.13%)
May 11, 2006 2.714 2.732 2.707 2.732 67,281 +0.00(+0.00%)
May 10, 2006 2.721 2.732 2.703 2.732 129,777 +0.01(+0.39%)
May 09, 2006 2.707 2.732 2.696 2.721 112,887 -0.01(-0.26%)
May 08, 2006 2.725 2.728 2.710 2.728 41,664 +0.01(+0.26%)
May 05, 2006 2.696 2.725 2.696 2.721 87,832 +0.01(+0.52%)
May 04, 2006 2.693 2.710 2.685 2.707 80,794 +0.00(+0.00%)
May 03, 2006 2.703 2.721 2.696 2.707 45,886 -0.01(-0.39%)
May 02, 2006 2.725 2.735 2.693 2.717 120,206 -0.01(-0.39%)
May 01, 2006 2.735 2.742 2.710 2.728 118,235 +0.00(+0.00%)
Apr 28, 2006 2.753 2.788 2.728 2.728 100,218 -0.02(-0.78%)
Apr 27, 2006 2.732 2.757 2.732 2.749 44,479 -0.01(-0.39%)
Apr 26, 2006 2.746 2.760 2.721 2.760 87,269 +0.04(+1.30%)
Apr 25, 2006 2.735 2.753 2.717 2.725 51,517 -0.02(-0.65%)
Apr 24, 2006 2.689 2.746 2.689 2.742 85,017 +0.03(+1.05%)
Apr 21, 2006 2.710 2.714 2.689 2.714 77,697 +0.01(+0.39%)
Apr 20, 2006 2.725 2.732 2.682 2.703 170,034 -0.04(-1.43%)
Apr 19, 2006 2.732 2.760 2.721 2.742 210,290 -0.01(-0.39%)
Apr 18, 2006 2.717 2.757 2.701 2.753 70,659 +0.02(+0.65%)
Apr 17, 2006 2.728 2.735 2.706 2.735 74,319 +0.01(+0.52%)
Apr 13, 2006 2.693 2.725 2.696 2.721 123,866 +0.03(+1.06%)
Apr 12, 2006 2.735 2.771 2.693 2.693 83,328 -0.04(-1.56%)
Apr 11, 2006 2.717 2.739 2.710 2.735 46,731 -0.00(-0.13%)
Apr 10, 2006 2.749 2.767 2.739 2.739 47,857 -0.03(-1.03%)
Apr 07, 2006 2.788 2.792 2.746 2.767 82,483 -0.02(-0.76%)
Apr 06, 2006 2.764 2.803 2.760 2.788 78,260 +0.01(+0.51%)
Apr 05, 2006 2.764 2.788 2.760 2.774 39,974 +0.01(+0.26%)
Apr 04, 2006 2.781 2.792 2.767 2.767 60,243 -0.01(-0.38%)
Apr 03, 2006 2.781 2.803 2.760 2.778 73,193 -0.01(-0.51%)
Mar 31, 2006 2.788 2.799 2.764 2.792 109,790 +0.02(+0.90%)
Mar 30, 2006 2.771 2.806 2.767 2.767 72,067 -0.03(-1.14%)
Mar 29, 2006 2.799 2.806 2.766 2.799 89,239 +0.02(+0.77%)
Mar 28, 2006 2.788 2.803 2.767 2.778 86,987 +0.01(+0.51%)
Mar 27, 2006 2.799 2.806 2.764 2.764 56,021 -0.03(-1.14%)
Mar 24, 2006 2.771 2.796 2.760 2.796 68,689 -0.01(-0.38%)
Mar 23, 2006 2.788 2.806 2.771 2.806 83,046 +0.02(+0.64%)
Mar 22, 2006 2.757 2.788 2.755 2.788 100,500 +0.01(+0.38%)
Mar 21, 2006 2.803 2.803 2.767 2.778 101,063 -0.01(-0.25%)
Mar 20, 2006 2.799 2.806 2.757 2.785 78,823 -0.00(-0.13%)
Mar 17, 2006 2.742 2.788 2.732 2.788 122,740 +0.01(+0.51%)
Mar 16, 2006 2.760 2.774 2.725 2.774 74,601 +0.02(+0.77%)
Mar 15, 2006 2.760 2.760 2.717 2.753 192,555 +0.01(+0.39%)
Mar 14, 2006 2.742 2.771 2.739 2.742 89,802 -0.01(-0.26%)
Mar 13, 2006 2.778 2.778 2.746 2.749 56,302 -0.02(-0.90%)
Mar 10, 2006 2.753 2.774 2.721 2.774 93,744 +0.00(+0.00%)
Mar 09, 2006 2.774 2.778 2.753 2.774 45,042 +0.01(+0.51%)
Mar 08, 2006 2.781 2.785 2.742 2.760 33,781 -0.02(-0.64%)
Mar 07, 2006 2.781 2.781 2.735 2.778 133,156 +0.02(+0.64%)
Mar 06, 2006 2.771 2.771 2.739 2.760 79,949 +0.00(+0.00%)
Mar 03, 2006 2.788 2.788 2.746 2.760 106,975 -0.02(-0.77%)
Mar 02, 2006 2.788 2.788 2.764 2.781 92,055 -0.00(-0.13%)
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.