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

High Income Securities Fund (NY: PCF )

6.840 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 2.753 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%)
Mar 01, 2006 2.799 2.806 2.771 2.785 52,643 -0.01(-0.25%)
Feb 28, 2006 2.785 2.799 2.767 2.792 120,206 +0.01(+0.26%)
Feb 27, 2006 2.774 2.796 2.774 2.785 69,252 +0.00(+0.13%)
Feb 24, 2006 2.767 2.796 2.767 2.781 88,395 -0.01(-0.38%)
Feb 23, 2006 2.788 2.792 2.772 2.792 80,794 +0.01(+0.26%)
Feb 22, 2006 2.788 2.788 2.749 2.785 114,294 +0.00(+0.00%)
Feb 21, 2006 2.778 2.788 2.778 2.785 81,639 +0.00(+0.00%)
Feb 17, 2006 2.774 2.785 2.757 2.785 95,151 +0.01(+0.26%)
Feb 16, 2006 2.771 2.785 2.756 2.778 89,521 +0.00(+0.13%)
Feb 15, 2006 2.785 2.785 2.753 2.774 101,908 -0.00(-0.13%)
Feb 14, 2006 2.771 2.785 2.748 2.778 47,575 +0.01(+0.26%)
Feb 13, 2006 2.732 2.771 2.730 2.771 123,584 +0.04(+1.43%)
Feb 10, 2006 2.764 2.767 2.732 2.732 61,370 -0.04(-1.28%)
Feb 09, 2006 2.749 2.767 2.732 2.767 98,248 +0.03(+1.17%)
Feb 08, 2006 2.746 2.749 2.725 2.735 97,966 -0.01(-0.26%)
Feb 07, 2006 2.714 2.749 2.714 2.742 65,029 +0.00(+0.00%)
Feb 06, 2006 2.742 2.746 2.721 2.742 57,710 +0.00(+0.00%)
Feb 03, 2006 2.721 2.742 2.717 2.742 75,164 +0.01(+0.26%)
Feb 02, 2006 2.749 2.757 2.717 2.735 103,315 +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.