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 (%)
Nov 30, 2009 2.415 2.447 2.415 2.447 39,332 +0.02(+0.78%)
Nov 27, 2009 2.433 2.451 2.426 2.429 53,079 -0.03(-1.06%)
Nov 25, 2009 2.447 2.465 2.433 2.454 183,952 +0.03(+1.32%)
Nov 24, 2009 2.408 2.437 2.408 2.422 164,040 +0.00(+0.15%)
Nov 23, 2009 2.433 2.433 2.405 2.419 65,452 +0.00(+0.00%)
Nov 20, 2009 2.391 2.430 2.391 2.419 219,976 +0.01(+0.44%)
Nov 19, 2009 2.405 2.408 2.380 2.408 149,803 +0.00(+0.15%)
Nov 18, 2009 2.401 2.405 2.401 2.405 224,351 +0.01(+0.59%)
Nov 17, 2009 2.405 2.405 2.383 2.391 136,458 -0.01(-0.30%)
Nov 16, 2009 2.401 2.401 2.373 2.398 141,779 +0.04(+1.50%)
Nov 13, 2009 2.366 2.401 2.344 2.362 183,899 +0.01(+0.30%)
Nov 12, 2009 2.405 2.405 2.355 2.355 129,274 -0.05(-1.92%)
Nov 11, 2009 2.387 2.405 2.376 2.401 114,390 +0.02(+1.05%)
Nov 10, 2009 2.415 2.415 2.341 2.376 147,362 -0.02(-1.04%)
Nov 09, 2009 2.387 2.408 2.383 2.401 60,457 +0.03(+1.10%)
Nov 06, 2009 2.330 2.380 2.330 2.375 160,749 +0.03(+1.46%)
Nov 05, 2009 2.359 2.362 2.323 2.341 238,684 +0.01(+0.30%)
Nov 04, 2009 2.362 2.362 2.327 2.334 134,099 +0.00(+0.15%)
Nov 03, 2009 2.369 2.380 2.316 2.330 208,819 -0.02(-1.06%)
Nov 02, 2009 2.355 2.380 2.316 2.355 126,644 +0.03(+1.22%)
Oct 30, 2009 2.394 2.394 2.309 2.327 195,466 -0.03(-1.21%)
Oct 29, 2009 2.277 2.369 2.277 2.355 459,682 +0.09(+3.76%)
Oct 28, 2009 2.437 2.469 2.188 2.270 1,661,420 -0.20(-8.06%)
Oct 27, 2009 2.501 2.501 2.447 2.469 123,184 -0.02(-0.71%)
Oct 26, 2009 2.486 2.508 2.479 2.486 104,356 +0.01(+0.29%)
Oct 23, 2009 2.483 2.483 2.479 2.479 305,532 -0.01(-0.57%)
Oct 22, 2009 2.511 2.522 2.486 2.494 145,909 +0.00(+0.00%)
Oct 21, 2009 2.504 2.522 2.490 2.494 100,938 -0.03(-1.13%)
Oct 20, 2009 2.518 2.522 2.515 2.522 86,234 +0.02(+0.71%)
Oct 19, 2009 2.501 2.533 2.501 2.504 68,121 -0.01(-0.42%)
Oct 16, 2009 2.430 2.522 2.430 2.515 131,853 +0.01(+0.43%)
Oct 15, 2009 2.490 2.533 2.490 2.504 114,643 -0.01(-0.42%)
Oct 14, 2009 2.504 2.515 2.494 2.515 82,726 +0.02(+1.00%)
Oct 13, 2009 2.515 2.515 2.483 2.490 73,667 -0.02(-0.99%)
Oct 12, 2009 2.483 2.515 2.472 2.515 84,826 +0.04(+1.43%)
Oct 09, 2009 2.458 2.490 2.458 2.479 90,840 +0.02(+0.87%)
Oct 08, 2009 2.472 2.486 2.458 2.458 106,459 +0.00(+0.14%)
Oct 07, 2009 2.476 2.490 2.454 2.454 95,085 -0.02(-0.72%)
Oct 06, 2009 2.462 2.501 2.462 2.472 130,355 +0.00(+0.14%)
Oct 05, 2009 2.458 2.476 2.430 2.469 118,641 +0.02(+1.02%)
Oct 02, 2009 2.497 2.504 2.444 2.444 118,263 -0.04(-1.71%)
Oct 01, 2009 2.550 2.550 2.486 2.486 108,675 -0.03(-1.27%)
Sep 30, 2009 2.511 2.547 2.490 2.518 98,889 +0.03(+1.14%)
Sep 29, 2009 2.526 2.540 2.486 2.490 70,277 -0.04(-1.55%)
Sep 28, 2009 2.511 2.540 2.501 2.529 71,231 +0.04(+1.57%)
Sep 25, 2009 2.490 2.490 2.462 2.490 65,685 -0.01(-0.28%)
Sep 24, 2009 2.486 2.508 2.462 2.497 85,930 +0.02(+0.72%)
Sep 23, 2009 2.504 2.504 2.469 2.479 98,236 -0.01(-0.29%)
Sep 22, 2009 2.490 2.497 2.476 2.486 161,908 -0.01(-0.57%)
Sep 21, 2009 2.469 2.501 2.467 2.501 117,813 +0.02(+0.72%)
Sep 18, 2009 2.483 2.501 2.458 2.483 132,559 -0.01(-0.57%)
Sep 17, 2009 2.465 2.511 2.465 2.497 113,917 +0.01(+0.43%)
Sep 16, 2009 2.469 2.494 2.455 2.486 60,913 +0.03(+1.16%)
Sep 15, 2009 2.440 2.458 2.430 2.458 72,177 +0.04(+1.47%)
Sep 14, 2009 2.408 2.426 2.387 2.422 36,522 +0.01(+0.58%)
Sep 11, 2009 2.419 2.451 2.409 2.409 81,327 +0.00(+0.16%)
Sep 10, 2009 2.373 2.433 2.373 2.405 113,891 +0.01(+0.30%)
Sep 09, 2009 2.412 2.415 2.383 2.398 79,672 -0.01(-0.59%)
Sep 08, 2009 2.387 2.412 2.362 2.412 71,474 +0.02(+1.04%)
Sep 04, 2009 2.373 2.393 2.355 2.387 81,000 +0.01(+0.60%)
Sep 03, 2009 2.412 2.412 2.373 2.373 68,779 -0.02(-0.89%)
Sep 02, 2009 2.401 2.412 2.369 2.394 73,391 -0.01(-0.30%)
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.