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

High Income Securities Fund (NY: PCF )

6.710 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 6.700 6.750 6.700 6.710 208,780 -0.01(-0.15%)
Nov 20, 2024 6.750 6.750 6.710 6.720 69,199 -0.02(-0.30%)
Nov 19, 2024 6.780 6.780 6.730 6.740 67,051 -0.07(-1.03%)
Nov 18, 2024 6.800 6.840 6.780 6.810 89,487 +0.01(+0.15%)
Nov 15, 2024 6.800 6.805 6.745 6.800 112,852 +0.01(+0.15%)
Nov 14, 2024 6.850 6.850 6.765 6.790 42,461 -0.04(-0.66%)
Nov 13, 2024 6.800 6.850 6.780 6.835 71,675 +0.05(+0.78%)
Nov 12, 2024 6.790 6.790 6.770 6.782 67,767 -0.03(-0.41%)
Nov 11, 2024 6.850 6.870 6.800 6.810 120,882 -0.04(-0.58%)
Nov 08, 2024 6.750 6.915 6.750 6.850 235,147 +0.10(+1.48%)
Nov 07, 2024 6.720 6.760 6.720 6.750 86,349 +0.00(+0.00%)
Nov 06, 2024 6.730 6.760 6.710 6.750 132,761 +0.03(+0.45%)
Nov 05, 2024 6.700 6.755 6.670 6.720 72,313 +0.02(+0.30%)
Nov 04, 2024 6.750 6.750 6.691 6.700 57,374 +0.01(+0.15%)
Nov 01, 2024 6.700 6.760 6.680 6.690 118,105 -0.01(-0.15%)
Oct 31, 2024 6.660 6.790 6.650 6.700 126,731 +0.01(+0.15%)
Oct 30, 2024 6.680 6.710 6.660 6.690 76,093 +0.04(+0.60%)
Oct 29, 2024 6.670 6.690 6.650 6.650 141,935 -0.01(-0.15%)
Oct 28, 2024 6.660 6.670 6.610 6.660 104,977 -0.01(-0.15%)
Oct 25, 2024 6.700 6.759 6.660 6.670 124,452 -0.03(-0.45%)
Oct 24, 2024 6.750 6.762 6.700 6.700 84,397 -0.07(-1.03%)
Oct 23, 2024 6.790 6.796 6.720 6.770 84,448 +0.00(+0.00%)
Oct 22, 2024 6.780 6.800 6.660 6.770 308,168 -0.01(-0.12%)
Oct 21, 2024 6.738 6.798 6.712 6.778 158,995 +0.06(+0.86%)
Oct 18, 2024 6.748 6.788 6.719 6.721 67,837 -0.03(-0.41%)
Oct 17, 2024 6.768 6.768 6.728 6.748 134,855 -0.06(-0.87%)
Oct 16, 2024 6.758 6.828 6.758 6.808 226,126 +0.07(+1.03%)
Oct 15, 2024 6.748 6.768 6.728 6.738 74,952 -0.01(-0.15%)
Oct 14, 2024 6.748 6.758 6.738 6.748 71,075 +0.00(+0.00%)
Oct 11, 2024 6.758 6.758 6.738 6.748 50,361 +0.02(+0.29%)
Oct 10, 2024 6.758 6.758 6.709 6.728 65,190 +0.01(+0.15%)
Oct 09, 2024 6.748 6.748 6.709 6.719 62,171 +0.01(+0.15%)
Oct 08, 2024 6.679 6.679 6.679 6.709 87,974 -0.02(-0.29%)
Oct 07, 2024 6.748 6.758 6.714 6.728 48,973 -0.01(-0.15%)
Oct 04, 2024 6.699 6.758 6.699 6.738 68,948 +0.02(+0.30%)
Oct 03, 2024 6.748 6.753 6.699 6.719 65,875 -0.03(-0.44%)
Oct 02, 2024 6.768 6.768 6.723 6.748 51,330 -0.01(-0.15%)
Oct 01, 2024 6.768 6.778 6.702 6.758 180,782 -0.01(-0.15%)
Sep 30, 2024 6.709 6.768 6.550 6.768 660,916 +0.07(+1.04%)
Sep 27, 2024 6.699 6.699 6.679 6.699 178,887 +0.03(+0.45%)
Sep 26, 2024 6.669 6.689 6.649 6.669 162,337 +0.00(+0.00%)
Sep 25, 2024 6.629 6.699 6.629 6.669 293,896 +0.03(+0.45%)
Sep 24, 2024 6.639 6.669 6.614 6.639 143,959 -0.01(-0.15%)
Sep 23, 2024 6.639 6.668 6.600 6.649 142,563 -0.02(-0.30%)
Sep 20, 2024 6.659 6.669 6.619 6.669 112,244 +0.05(+0.75%)
Sep 19, 2024 6.610 6.639 6.600 6.619 118,791 +0.02(+0.30%)
Sep 18, 2024 6.639 6.639 6.595 6.600 69,885 -0.02(-0.27%)
Sep 17, 2024 6.627 6.666 6.598 6.617 136,428 -0.01(-0.15%)
Sep 16, 2024 6.647 6.696 6.608 6.627 84,337 +0.00(+0.07%)
Sep 13, 2024 6.578 6.627 6.578 6.622 75,768 +0.02(+0.37%)
Sep 12, 2024 6.696 6.696 6.549 6.598 138,478 -0.07(-1.03%)
Sep 11, 2024 6.617 6.667 6.578 6.667 117,534 +0.05(+0.74%)
Sep 10, 2024 6.598 6.647 6.578 6.617 196,491 +0.03(+0.45%)
Sep 09, 2024 6.598 6.598 6.539 6.588 132,732 +0.04(+0.60%)
Sep 06, 2024 6.588 6.637 6.519 6.549 168,494 -0.07(-1.04%)
Sep 05, 2024 6.598 6.627 6.588 6.617 152,043 +0.01(+0.15%)
Sep 04, 2024 6.578 6.608 6.559 6.608 84,328 +0.05(+0.75%)
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.