Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 31, 2018 5.201 5.207 5.156 5.179 36,373 -0.02(-0.32%)
May 30, 2018 5.162 5.195 5.156 5.195 88,711 +0.04(+0.87%)
May 29, 2018 5.140 5.179 5.134 5.151 61,233 -0.01(-0.11%)
May 25, 2018 5.156 5.156 5.156 0 -0.01(-0.22%)
May 24, 2018 5.179 5.179 5.168 5.168 43,768 -0.01(-0.11%)
May 23, 2018 5.151 5.184 5.151 5.173 70,481 +0.00(+0.09%)
May 22, 2018 5.180 5.180 5.152 5.168 41,393 +0.01(+0.11%)
May 21, 2018 5.174 5.174 5.146 5.163 38,003 +0.01(+0.11%)
May 18, 2018 5.168 5.168 5.130 5.157 51,739 +0.00(+0.00%)
May 17, 2018 5.157 5.207 5.124 5.157 45,935 +0.01(+0.11%)
May 16, 2018 5.130 5.163 5.130 5.152 54,160 +0.02(+0.43%)
May 15, 2018 5.118 5.135 5.063 5.130 37,640 +0.02(+0.33%)
May 14, 2018 5.135 5.152 5.113 5.113 27,283 -0.01(-0.22%)
May 11, 2018 5.146 5.146 5.114 5.124 8,873 +0.00(+0.00%)
May 10, 2018 5.141 5.141 5.111 5.124 13,854 +0.01(+0.22%)
May 09, 2018 5.085 5.124 5.085 5.113 26,665 +0.03(+0.66%)
May 08, 2018 5.141 5.141 5.063 5.079 29,868 -0.04(-0.76%)
May 07, 2018 5.091 5.118 5.085 5.118 19,770 +0.04(+0.88%)
May 04, 2018 5.052 5.074 5.040 5.074 70,281 +0.02(+0.44%)
May 03, 2018 5.091 5.091 5.018 5.052 32,025 -0.03(-0.66%)
May 02, 2018 5.040 5.085 5.040 5.085 32,758 +0.03(+0.66%)
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.