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

High Income Securities Fund (NY: PCF )

6.670 -0.040 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 21, 2024 6.690 6.730 6.660 6.670 30,754 -0.04(-0.61%)
Jun 20, 2024 6.780 6.800 6.660 6.711 103,250 -0.09(-1.31%)
Jun 18, 2024 6.800 6.840 6.780 6.800 116,084 -0.03(-0.41%)
Jun 17, 2024 6.798 6.858 6.793 6.828 72,890 +0.03(+0.44%)
Jun 14, 2024 6.768 6.818 6.768 6.798 12,221 -0.01(-0.15%)
Jun 13, 2024 6.798 6.858 6.754 6.808 55,477 -0.02(-0.29%)
Jun 12, 2024 6.689 6.848 6.689 6.828 111,654 +0.11(+1.62%)
Jun 11, 2024 6.610 6.729 6.610 6.719 53,455 +0.03(+0.44%)
Jun 10, 2024 6.778 6.828 6.620 6.689 158,643 -0.09(-1.32%)
Jun 07, 2024 6.749 6.788 6.749 6.778 37,357 +0.00(+0.00%)
Jun 06, 2024 6.778 6.788 6.749 6.778 36,778 +0.01(+0.15%)
Jun 05, 2024 6.729 6.778 6.729 6.768 38,324 +0.03(+0.44%)
Jun 04, 2024 6.699 6.778 6.699 6.739 63,399 +0.01(+0.15%)
Jun 03, 2024 6.739 6.749 6.709 6.729 68,022 -0.03(-0.44%)
May 31, 2024 6.729 6.758 6.679 6.758 73,105 +0.07(+1.04%)
May 30, 2024 6.550 6.719 6.550 6.689 177,225 +0.16(+2.43%)
May 29, 2024 6.560 6.580 6.521 6.531 38,051 -0.08(-1.20%)
May 28, 2024 6.630 6.640 6.590 6.610 28,966 -0.04(-0.63%)
May 24, 2024 6.610 6.659 6.610 6.651 39,993 +0.06(+0.93%)
May 23, 2024 6.689 6.689 6.580 6.590 69,438 -0.08(-1.19%)
May 22, 2024 6.630 6.678 6.630 6.669 69,090 +0.04(+0.60%)
May 21, 2024 6.610 6.640 6.610 6.630 43,308 +0.00(+0.00%)
May 20, 2024 6.610 6.630 6.610 6.630 47,794 +0.06(+0.94%)
May 17, 2024 6.597 6.597 6.568 6.568 70,958 -0.01(-0.22%)
May 16, 2024 6.578 6.588 6.548 6.583 48,655 +0.02(+0.37%)
May 15, 2024 6.558 6.571 6.534 6.558 47,379 +0.02(+0.30%)
May 14, 2024 6.548 6.558 6.499 6.539 34,424 +0.04(+0.60%)
May 13, 2024 6.460 6.518 6.460 6.499 59,245 +0.00(+0.00%)
May 10, 2024 6.470 6.509 6.470 6.499 114,928 +0.02(+0.38%)
May 09, 2024 6.440 6.485 6.440 6.475 37,501 +0.03(+0.53%)
May 08, 2024 6.411 6.440 6.401 6.440 82,556 +0.04(+0.61%)
May 07, 2024 6.381 6.421 6.372 6.401 166,805 +0.05(+0.77%)
May 06, 2024 6.313 6.362 6.313 6.352 70,907 +0.06(+0.94%)
May 03, 2024 6.303 6.342 6.264 6.293 237,589 +0.02(+0.31%)
May 02, 2024 6.273 6.293 6.254 6.273 96,530 +0.00(+0.00%)
May 01, 2024 6.254 6.273 6.244 6.273 30,155 +0.06(+0.95%)
Apr 30, 2024 6.313 6.313 6.205 6.215 150,351 -0.08(-1.25%)
Apr 29, 2024 6.303 6.308 6.254 6.293 85,851 -0.01(-0.16%)
Apr 26, 2024 6.273 6.303 6.257 6.303 55,262 +0.07(+1.10%)
Apr 25, 2024 6.205 6.273 6.185 6.234 159,687 -0.01(-0.16%)
Apr 24, 2024 6.185 6.254 6.161 6.244 178,623 +0.06(+0.95%)
Apr 23, 2024 6.107 6.195 6.087 6.185 189,515 +0.10(+1.61%)
Apr 22, 2024 6.097 6.136 6.077 6.087 327,678 +0.00(+0.00%)
Apr 19, 2024 6.165 6.185 6.087 6.087 214,024 -0.05(-0.80%)
Apr 18, 2024 6.156 6.215 6.126 6.136 491,948 -0.03(-0.44%)
Apr 17, 2024 6.124 6.197 6.124 6.163 137,305 +0.04(+0.64%)
Apr 16, 2024 6.202 6.214 6.124 6.124 168,844 -0.06(-0.94%)
Apr 15, 2024 6.290 6.299 6.168 6.183 106,875 -0.08(-1.24%)
Apr 12, 2024 6.338 6.338 6.231 6.261 166,848 -0.06(-0.92%)
Apr 11, 2024 6.338 6.367 6.299 6.319 89,416 -0.01(-0.15%)
Apr 10, 2024 6.397 6.397 6.309 6.329 102,675 -0.07(-1.06%)
Apr 09, 2024 6.358 6.406 6.348 6.397 44,088 +0.03(+0.46%)
Apr 08, 2024 6.358 6.377 6.309 6.367 71,388 +0.06(+0.92%)
Apr 05, 2024 6.358 6.387 6.309 6.309 222,506 -0.05(-0.76%)
Apr 04, 2024 6.397 6.397 6.338 6.358 131,624 +0.00(+0.00%)
Apr 03, 2024 6.358 6.416 6.329 6.358 61,668 -0.01(-0.15%)
Apr 02, 2024 6.533 6.546 6.329 6.367 387,414 -0.20(-3.11%)
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.