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 +0.060 (+0.90%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 20, 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 (%)
Jan 31, 2024 6.181 6.181 6.133 6.153 60,311 -0.01(-0.16%)
Jan 30, 2024 6.124 6.172 6.124 6.162 49,776 +0.01(+0.16%)
Jan 29, 2024 6.114 6.156 6.104 6.153 149,001 +0.04(+0.63%)
Jan 26, 2024 6.104 6.124 6.095 6.114 28,933 +0.01(+0.16%)
Jan 25, 2024 6.124 6.124 6.090 6.104 33,370 +0.01(+0.16%)
Jan 24, 2024 6.104 6.148 6.066 6.095 89,313 -0.01(-0.16%)
Jan 23, 2024 6.095 6.133 6.085 6.104 68,996 -0.04(-0.68%)
Jan 22, 2024 6.133 6.172 6.133 6.146 75,287 +0.01(+0.21%)
Jan 19, 2024 6.162 6.172 6.114 6.133 67,942 -0.02(-0.28%)
Jan 18, 2024 6.150 6.179 6.134 6.150 95,896 +0.02(+0.31%)
Jan 17, 2024 6.103 6.150 6.103 6.131 61,060 -0.01(-0.16%)
Jan 16, 2024 6.198 6.198 6.112 6.141 113,367 -0.02(-0.31%)
Jan 12, 2024 6.141 6.179 6.122 6.160 35,099 +0.01(+0.16%)
Jan 11, 2024 6.150 6.160 6.112 6.150 47,983 +0.00(+0.00%)
Jan 10, 2024 6.170 6.179 6.131 6.150 82,417 +0.01(+0.16%)
Jan 09, 2024 6.141 6.170 6.122 6.141 71,765 -0.02(-0.31%)
Jan 08, 2024 6.093 6.170 6.093 6.160 94,326 +0.04(+0.62%)
Jan 05, 2024 6.112 6.131 6.084 6.122 60,203 +0.01(+0.16%)
Jan 04, 2024 6.074 6.122 6.074 6.112 52,591 +0.04(+0.63%)
Jan 03, 2024 6.093 6.093 6.046 6.074 38,336 +0.00(+0.00%)
Jan 02, 2024 6.112 6.131 6.055 6.074 125,219 -0.05(-0.78%)
Dec 29, 2023 6.141 6.141 6.084 6.122 77,739 +0.01(+0.16%)
Dec 28, 2023 6.103 6.145 6.086 6.112 69,491 +0.01(+0.16%)
Dec 27, 2023 6.074 6.141 6.069 6.103 141,421 +0.02(+0.31%)
Dec 26, 2023 6.055 6.103 6.055 6.084 86,102 +0.04(+0.63%)
Dec 22, 2023 6.103 6.198 6.046 6.046 158,763 -0.06(-0.94%)
Dec 21, 2023 6.179 6.236 6.103 6.103 62,595 -0.07(-1.08%)
Dec 20, 2023 6.189 6.246 6.170 6.170 49,913 -0.05(-0.77%)
Dec 19, 2023 6.236 6.255 6.215 6.217 59,860 -0.06(-0.91%)
Dec 18, 2023 6.255 6.274 6.217 6.274 50,375 +0.01(+0.16%)
Dec 15, 2023 6.283 6.293 6.198 6.265 91,302 +0.00(+0.00%)
Dec 14, 2023 6.227 6.317 6.201 6.265 65,830 +0.04(+0.61%)
Dec 13, 2023 6.076 6.227 6.047 6.227 108,658 +0.19(+3.13%)
Dec 12, 2023 5.981 6.057 5.981 6.038 92,348 -0.02(-0.31%)
Dec 11, 2023 6.198 6.198 6.019 6.057 88,277 -0.13(-2.14%)
Dec 08, 2023 6.198 6.256 6.151 6.189 60,093 -0.02(-0.30%)
Dec 07, 2023 6.198 6.227 6.151 6.208 30,981 +0.05(+0.77%)
Dec 06, 2023 6.189 6.217 6.142 6.161 106,861 -0.02(-0.31%)
Dec 05, 2023 6.142 6.179 6.076 6.179 82,294 +0.11(+1.87%)
Dec 04, 2023 6.038 6.066 6.027 6.066 51,701 +0.03(+0.47%)
Dec 01, 2023 5.953 6.047 5.953 6.038 52,858 +0.05(+0.79%)
Nov 30, 2023 5.962 6.009 5.925 5.991 55,248 +0.09(+1.44%)
Nov 29, 2023 5.887 5.953 5.887 5.905 45,014 +0.02(+0.32%)
Nov 28, 2023 5.877 5.924 5.873 5.887 39,436 +0.01(+0.16%)
Nov 27, 2023 5.905 5.934 5.877 5.877 70,898 -0.04(-0.64%)
Nov 24, 2023 5.887 5.924 5.887 5.915 9,946 +0.03(+0.48%)
Nov 22, 2023 5.858 5.903 5.858 5.887 20,523 +0.03(+0.48%)
Nov 21, 2023 5.877 5.934 5.858 5.858 37,468 -0.05(-0.80%)
Nov 20, 2023 5.887 5.934 5.887 5.905 51,816 +0.02(+0.32%)
Nov 17, 2023 5.934 5.953 5.877 5.887 42,315 -0.04(-0.63%)
Nov 16, 2023 5.961 5.961 5.907 5.924 20,819 +0.00(+0.00%)
Nov 15, 2023 5.887 5.961 5.881 5.924 31,811 +0.02(+0.32%)
Nov 14, 2023 5.830 5.971 5.830 5.905 40,721 +0.12(+2.10%)
Nov 13, 2023 5.793 5.830 5.784 5.784 30,048 -0.05(-0.80%)
Nov 10, 2023 5.830 5.830 5.784 5.830 40,687 +0.07(+1.14%)
Nov 09, 2023 5.812 5.821 5.746 5.765 59,317 -0.01(-0.16%)
Nov 08, 2023 5.765 5.849 5.756 5.774 64,886 -0.02(-0.32%)
Nov 07, 2023 5.737 5.849 5.690 5.793 67,141 +0.07(+1.14%)
Nov 06, 2023 5.774 5.774 5.701 5.727 56,000 +0.00(+0.00%)
Nov 03, 2023 5.690 5.739 5.671 5.727 102,251 +0.09(+1.66%)
Nov 02, 2023 5.568 5.634 5.568 5.634 79,685 +0.10(+1.86%)
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.