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 (%)
Oct 31, 2012 3.534 3.555 3.530 3.547 60,136 +0.02(+0.48%)
Oct 26, 2012 3.560 3.530 3.530 3.530 30,458 -0.01(-0.36%)
Oct 25, 2012 3.534 3.602 3.521 3.543 100,345 +0.01(+0.18%)
Oct 24, 2012 3.577 3.585 3.526 3.536 79,416 -0.02(-0.66%)
Oct 23, 2012 3.560 3.572 3.530 3.560 51,788 +0.04(+1.02%)
Oct 19, 2012 3.588 3.588 3.515 3.524 75,407 -0.05(-1.31%)
Oct 18, 2012 3.579 3.579 3.549 3.571 23,146 -0.00(-0.12%)
Oct 17, 2012 3.579 3.579 3.545 3.575 67,404 +0.00(+0.12%)
Oct 16, 2012 3.515 3.571 3.515 3.571 97,273 +0.05(+1.45%)
Oct 15, 2012 3.515 3.537 3.514 3.520 69,813 -0.00(-0.12%)
Oct 12, 2012 3.532 3.532 3.503 3.524 124,998 -0.02(-0.48%)
Oct 11, 2012 3.511 3.541 3.507 3.541 125,123 +0.03(+0.81%)
Oct 10, 2012 3.515 3.529 3.507 3.512 209,410 -0.03(-0.80%)
Oct 09, 2012 3.532 3.541 3.520 3.541 91,740 -0.00(-0.12%)
Oct 08, 2012 3.532 3.549 3.520 3.545 132,045 +0.00(+0.00%)
Oct 05, 2012 3.545 3.554 3.532 3.545 120,647 -0.02(-0.48%)
Oct 04, 2012 3.549 3.562 3.537 3.562 102,457 +0.00(+0.00%)
Oct 03, 2012 3.549 3.562 3.528 3.562 84,560 -0.00(-0.12%)
Oct 02, 2012 3.549 3.566 3.528 3.566 129,534 +0.00(+0.00%)
Oct 01, 2012 3.562 3.575 3.520 3.566 84,829 +0.00(+0.00%)
Sep 28, 2012 3.537 3.579 3.532 3.566 76,375 +0.01(+0.36%)
Sep 27, 2012 3.600 3.600 3.549 3.554 85,086 +0.00(+0.00%)
Sep 26, 2012 3.604 3.604 3.537 3.554 103,001 -0.03(-0.83%)
Sep 25, 2012 3.583 3.613 3.575 3.583 73,978 -0.01(-0.35%)
Sep 24, 2012 3.596 3.596 3.575 3.596 46,780 -0.01(-0.24%)
Sep 21, 2012 3.617 3.617 3.575 3.604 91,325 -0.00(-0.12%)
Sep 20, 2012 3.588 3.613 3.558 3.609 86,600 +0.01(+0.40%)
Sep 19, 2012 3.556 3.599 3.556 3.594 105,566 +0.02(+0.59%)
Sep 18, 2012 3.552 3.573 3.523 3.573 90,840 +0.02(+0.59%)
Sep 17, 2012 3.539 3.586 3.527 3.552 70,507 +0.01(+0.24%)
Sep 14, 2012 3.548 3.615 3.527 3.544 107,330 +0.00(+0.12%)
Sep 13, 2012 3.485 3.539 3.476 3.539 96,820 +0.04(+1.09%)
Sep 12, 2012 3.501 3.514 3.476 3.501 98,286 +0.02(+0.49%)
Sep 11, 2012 3.463 3.485 3.459 3.485 92,284 +0.03(+0.73%)
Sep 10, 2012 3.459 3.472 3.447 3.459 123,094 -0.02(-0.49%)
Sep 07, 2012 3.472 3.489 3.463 3.476 82,615 -0.01(-0.36%)
Sep 06, 2012 3.472 3.493 3.447 3.489 66,565 +0.01(+0.24%)
Sep 05, 2012 3.451 3.480 3.447 3.480 61,394 +0.01(+0.37%)
Sep 04, 2012 3.472 3.487 3.442 3.468 88,823 -0.03(-0.73%)
Aug 31, 2012 3.472 3.493 3.455 3.493 53,661 +0.00(+0.00%)
Aug 30, 2012 3.485 3.501 3.459 3.493 73,140 -0.03(-0.96%)
Aug 29, 2012 3.468 3.527 3.468 3.527 132,496 +0.07(+2.08%)
Aug 27, 2012 3.468 3.476 3.451 3.455 57,821 +0.00(+0.00%)
Aug 24, 2012 3.489 3.489 3.442 3.455 120,792 -0.03(-0.85%)
Aug 23, 2012 3.468 3.485 3.459 3.485 66,543 +0.02(+0.61%)
Aug 22, 2012 3.463 3.472 3.442 3.463 54,907 +0.01(+0.29%)
Aug 21, 2012 3.479 3.479 3.445 3.453 62,666 -0.02(-0.60%)
Aug 20, 2012 3.470 3.474 3.437 3.474 65,789 -0.01(-0.36%)
Aug 17, 2012 3.470 3.487 3.462 3.487 65,794 +0.02(+0.48%)
Aug 16, 2012 3.470 3.470 3.445 3.470 85,524 -0.02(-0.48%)
Aug 15, 2012 3.491 3.491 3.441 3.487 67,984 +0.00(+0.00%)
Aug 14, 2012 3.512 3.512 3.432 3.487 58,879 +0.00(+0.12%)
Aug 13, 2012 3.529 3.529 3.462 3.483 79,481 -0.01(-0.24%)
Aug 10, 2012 3.453 3.495 3.453 3.491 91,413 +0.03(+0.73%)
Aug 09, 2012 3.424 3.466 3.424 3.466 126,961 +0.04(+1.23%)
Aug 08, 2012 3.407 3.437 3.407 3.424 52,954 +0.00(+0.00%)
Aug 07, 2012 3.420 3.432 3.416 3.424 58,360 -0.01(-0.37%)
Aug 06, 2012 3.394 3.437 3.394 3.437 157,938 +0.01(+0.37%)
Aug 03, 2012 3.407 3.453 3.407 3.424 77,767 +0.01(+0.37%)
Aug 02, 2012 3.428 3.453 3.399 3.411 91,692 -0.04(-1.22%)
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.