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 (%)
May 31, 2007 3.122 3.161 3.122 3.129 162,441 -0.02(-0.68%)
May 30, 2007 3.129 3.151 3.112 3.151 76,856 +0.02(+0.80%)
May 29, 2007 3.151 3.154 3.115 3.126 118,241 -0.02(-0.79%)
May 25, 2007 3.154 3.158 3.129 3.151 65,877 -0.00(-0.11%)
May 24, 2007 3.154 3.176 3.133 3.154 115,707 -0.02(-0.56%)
May 23, 2007 3.161 3.176 3.147 3.172 137,103 +0.00(+0.11%)
May 22, 2007 3.176 3.183 3.158 3.168 146,675 -0.02(-0.56%)
May 21, 2007 3.183 3.204 3.176 3.186 109,513 -0.01(-0.22%)
May 18, 2007 3.186 3.202 3.176 3.193 119,930 -0.01(-0.22%)
May 17, 2007 3.208 3.225 3.172 3.200 193,690 -0.01(-0.44%)
May 16, 2007 3.211 3.215 3.200 3.215 50,674 +0.01(+0.33%)
May 15, 2007 3.193 3.204 3.190 3.204 74,323 +0.01(+0.22%)
May 14, 2007 3.193 3.211 3.183 3.197 78,264 +0.00(+0.11%)
May 11, 2007 3.222 3.229 3.190 3.193 100,505 -0.03(-0.88%)
May 10, 2007 3.229 3.229 3.204 3.222 41,384 -0.01(-0.22%)
May 09, 2007 3.197 3.243 3.197 3.229 104,728 +0.02(+0.78%)
May 08, 2007 3.197 3.215 3.183 3.204 131,754 +0.01(+0.33%)
May 07, 2007 3.186 3.204 3.179 3.193 113,173 +0.02(+0.56%)
May 04, 2007 3.186 3.208 3.172 3.176 105,291 -0.01(-0.22%)
May 03, 2007 3.211 3.229 3.183 3.183 107,261 -0.02(-0.67%)
May 02, 2007 3.204 3.232 3.183 3.204 105,291 +0.00(+0.00%)
May 01, 2007 3.200 3.204 3.190 3.204 73,760 +0.00(+0.11%)
Apr 30, 2007 3.193 3.200 3.172 3.200 118,804 +0.01(+0.22%)
Apr 27, 2007 3.186 3.218 3.168 3.193 181,303 -0.01(-0.33%)
Apr 26, 2007 3.211 3.222 3.183 3.204 93,466 +0.01(+0.22%)
Apr 25, 2007 3.200 3.218 3.172 3.197 116,552 +0.00(+0.00%)
Apr 24, 2007 3.186 3.204 3.183 3.197 94,311 +0.01(+0.33%)
Apr 23, 2007 3.193 3.211 3.181 3.186 65,595 -0.02(-0.55%)
Apr 20, 2007 3.176 3.204 3.176 3.204 101,912 +0.00(+0.00%)
Apr 19, 2007 3.165 3.215 3.165 3.204 102,757 +0.03(+0.89%)
Apr 18, 2007 3.190 3.215 3.136 3.176 140,200 -0.01(-0.22%)
Apr 17, 2007 3.172 3.222 3.161 3.183 74,886 -0.00(-0.11%)
Apr 16, 2007 3.183 3.218 3.161 3.186 98,534 +0.00(+0.08%)
Apr 13, 2007 3.172 3.190 3.155 3.184 78,827 +0.02(+0.71%)
Apr 12, 2007 3.161 3.179 3.140 3.161 117,396 -0.00(-0.11%)
Apr 11, 2007 3.140 3.176 3.129 3.165 124,716 +0.02(+0.79%)
Apr 10, 2007 3.126 3.140 3.122 3.140 67,566 +0.01(+0.23%)
Apr 09, 2007 3.136 3.147 3.119 3.133 95,156 +0.00(+0.00%)
Apr 05, 2007 3.129 3.147 3.119 3.133 68,974 +0.00(+0.00%)
Apr 04, 2007 3.136 3.144 3.112 3.133 78,827 +0.00(+0.00%)
Apr 03, 2007 3.151 3.154 3.108 3.133 72,633 +0.01(+0.23%)
Apr 02, 2007 3.108 3.144 3.101 3.126 45,325 +0.03(+0.92%)
Mar 30, 2007 3.104 3.119 3.090 3.097 91,214 +0.00(+0.11%)
Mar 29, 2007 3.112 3.154 3.094 3.094 90,088 -0.02(-0.57%)
Mar 28, 2007 3.126 3.168 3.094 3.112 118,241 +0.00(+0.11%)
Mar 27, 2007 3.112 3.129 3.094 3.108 59,120 +0.01(+0.23%)
Mar 26, 2007 3.104 3.144 3.090 3.101 124,716 +0.00(+0.11%)
Mar 23, 2007 3.126 3.211 3.097 3.097 113,736 -0.04(-1.25%)
Mar 22, 2007 3.126 3.165 3.097 3.136 92,903 -0.00(-0.11%)
Mar 21, 2007 3.133 3.168 3.090 3.140 202,980 -0.06(-2.00%)
Mar 20, 2007 3.108 3.225 3.104 3.204 246,336 +0.09(+2.97%)
Mar 19, 2007 3.126 3.126 3.090 3.112 114,863 -0.01(-0.45%)
Mar 16, 2007 3.097 3.126 3.062 3.126 78,827 +0.03(+1.03%)
Mar 15, 2007 3.076 3.101 3.065 3.094 59,120 -0.00(-0.11%)
Mar 14, 2007 3.094 3.112 3.033 3.097 97,971 +0.00(+0.11%)
Mar 13, 2007 3.087 3.094 3.073 3.094 55,179 +0.01(+0.23%)
Mar 12, 2007 3.080 3.087 3.062 3.087 52,927 +0.01(+0.46%)
Mar 09, 2007 3.055 3.073 3.041 3.073 50,956 +0.00(+0.00%)
Mar 08, 2007 3.048 3.073 3.041 3.073 57,994 +0.04(+1.17%)
Mar 07, 2007 3.030 3.087 2.948 3.037 77,701 +0.01(+0.47%)
Mar 06, 2007 3.016 3.041 3.012 3.023 78,827 +0.01(+0.35%)
Mar 05, 2007 3.019 3.058 3.012 3.012 131,191 -0.02(-0.82%)
Mar 02, 2007 3.076 3.080 3.019 3.037 210,300 -0.04(-1.27%)
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.