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 (%)
Dec 31, 2018 5.274 5.332 5.227 5.227 156,995 -0.01(-0.22%)
Dec 28, 2018 5.227 5.239 5.227 5.239 409,345 +0.01(+0.11%)
Dec 27, 2018 5.233 5.247 5.227 5.233 133,754 -0.01(-0.11%)
Dec 26, 2018 5.268 5.286 5.239 5.239 60,231 -0.03(-0.56%)
Dec 24, 2018 5.250 5.268 5.233 5.268 33,544 +0.03(+0.56%)
Dec 21, 2018 5.227 5.268 5.227 5.239 71,005 +0.01(+0.11%)
Dec 20, 2018 5.244 5.274 5.233 5.233 300,509 -0.02(-0.45%)
Dec 19, 2018 5.274 5.274 5.250 5.256 165,525 -0.01(-0.22%)
Dec 18, 2018 5.280 5.280 5.268 5.268 74,281 -0.01(-0.18%)
Dec 17, 2018 5.288 5.300 5.272 5.277 95,274 +0.00(+0.00%)
Dec 14, 2018 5.266 5.288 5.266 5.277 103,132 +0.00(+0.00%)
Dec 13, 2018 5.272 5.283 5.272 5.277 126,849 +0.01(+0.11%)
Dec 12, 2018 5.277 5.283 5.272 5.272 102,826 -0.01(-0.11%)
Dec 11, 2018 5.277 5.288 5.277 5.277 20,617 -0.01(-0.11%)
Dec 10, 2018 5.294 5.294 5.272 5.283 35,836 -0.01(-0.11%)
Dec 07, 2018 5.266 5.294 5.266 5.288 60,027 +0.02(+0.43%)
Dec 06, 2018 5.266 5.277 5.266 5.266 117,704 +0.00(+0.00%)
Dec 04, 2018 5.272 5.283 5.266 5.266 74,811 -0.02(-0.42%)
Dec 03, 2018 5.294 5.294 5.283 5.288 35,257 +0.02(+0.32%)
Nov 30, 2018 5.272 5.283 5.272 5.272 72,139 +0.00(+0.00%)
Nov 29, 2018 5.272 5.283 5.272 5.272 76,710 +0.00(+0.00%)
Nov 28, 2018 5.272 5.277 5.272 5.272 150,123 -0.01(-0.11%)
Nov 27, 2018 5.266 5.281 5.266 5.277 122,863 -0.01(-0.11%)
Nov 26, 2018 5.283 5.288 5.277 5.283 51,500 +0.00(+0.00%)
Nov 23, 2018 5.277 5.288 5.277 5.283 14,249 +0.00(+0.00%)
Nov 21, 2018 5.283 5.283 5.283 0 +0.00(+0.00%)
Nov 20, 2018 5.277 5.288 5.277 5.283 33,941 +0.01(+0.11%)
Nov 19, 2018 5.283 5.283 5.277 5.277 43,146 -0.01(-0.11%)
Nov 16, 2018 5.277 5.288 5.277 5.283 27,074 +0.00(+0.00%)
Nov 15, 2018 5.277 5.286 5.277 5.283 18,355 +0.01(+0.11%)
Nov 14, 2018 5.277 5.285 5.277 5.277 84,283 +0.00(+0.00%)
Nov 13, 2018 5.277 5.283 5.274 5.277 13,964 +0.01(+0.21%)
Nov 12, 2018 5.277 5.277 5.266 5.266 71,612 -0.01(-0.21%)
Nov 09, 2018 5.266 5.283 5.266 5.277 42,571 -0.00(-0.05%)
Nov 08, 2018 5.277 5.283 5.272 5.280 16,827 +0.00(+0.05%)
Nov 07, 2018 5.266 5.283 5.266 5.277 37,628 +0.02(+0.32%)
Nov 06, 2018 5.260 5.272 5.260 5.260 73,927 -0.01(-0.11%)
Nov 05, 2018 5.266 5.272 5.266 5.266 30,052 -0.01(-0.11%)
Nov 02, 2018 5.266 5.277 5.266 5.272 27,074 +0.00(+0.00%)
Nov 01, 2018 5.288 5.288 5.266 5.272 25,776 +0.01(+0.11%)
Oct 31, 2018 5.300 5.300 5.266 5.266 57,877 -0.02(-0.32%)
Oct 30, 2018 5.260 5.283 5.260 5.283 12,179 +0.00(+0.00%)
Oct 29, 2018 5.283 5.283 5.272 5.283 127,808 +0.00(+0.00%)
Oct 26, 2018 5.272 5.283 5.272 5.283 53,971 +0.01(+0.11%)
Oct 25, 2018 5.260 5.283 5.260 5.277 78,074 +0.01(+0.21%)
Oct 24, 2018 5.283 5.283 5.260 5.266 102,689 -0.02(-0.32%)
Oct 23, 2018 5.272 5.283 5.272 5.283 13,034 +0.00(+0.00%)
Oct 22, 2018 5.283 5.288 5.272 5.283 39,607 +0.00(+0.00%)
Oct 19, 2018 5.277 5.294 5.266 5.283 36,693 +0.00(+0.00%)
Oct 18, 2018 5.277 5.283 5.277 5.283 38,479 +0.01(+0.11%)
Oct 17, 2018 5.277 5.277 5.266 5.277 48,898 +0.00(+0.00%)
Oct 16, 2018 5.277 5.288 5.277 5.277 81,179 +0.00(+0.00%)
Oct 15, 2018 5.277 5.286 5.272 5.277 31,588 +0.00(+0.00%)
Oct 12, 2018 5.266 5.286 5.260 5.277 24,580 +0.01(+0.21%)
Oct 11, 2018 5.255 5.277 5.255 5.266 76,959 +0.01(+0.11%)
Oct 10, 2018 5.260 5.269 5.255 5.260 140,362 +0.00(+0.00%)
Oct 09, 2018 5.260 5.266 5.260 5.260 97,769 +0.00(+0.00%)
Oct 08, 2018 5.266 5.272 5.260 5.260 71,514 -0.01(-0.11%)
Oct 05, 2018 5.266 5.286 5.260 5.266 71,605 +0.00(+0.00%)
Oct 04, 2018 5.249 5.277 5.249 5.266 92,213 +0.01(+0.11%)
Oct 03, 2018 5.283 5.294 5.260 5.260 73,991 -0.02(-0.43%)
Oct 02, 2018 5.300 5.305 5.283 5.283 35,451 -0.03(-0.63%)
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.