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

High Income Securities Fund (NY: PCF )

6.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2019 4.845 4.886 4.757 4.837 48,869 -0.03(-0.53%)
May 30, 2019 4.921 4.974 4.810 4.863 38,141 -0.05(-1.08%)
May 29, 2019 4.957 4.974 4.916 4.916 28,998 -0.05(-1.06%)
May 28, 2019 5.015 5.015 4.963 4.968 28,567 -0.04(-0.70%)
May 24, 2019 4.980 5.021 4.980 5.004 22,987 +0.02(+0.35%)
May 23, 2019 4.980 4.986 4.963 4.986 7,917 +0.02(+0.35%)
May 22, 2019 4.968 5.009 4.968 4.968 27,135 -0.01(-0.24%)
May 21, 2019 4.980 5.033 4.980 4.980 34,372 -0.01(-0.12%)
May 20, 2019 5.009 5.019 4.980 4.986 11,011 -0.01(-0.24%)
May 17, 2019 4.998 5.035 4.998 4.998 22,646 -0.03(-0.58%)
May 16, 2019 5.009 5.051 4.974 5.027 57,688 +0.01(+0.12%)
May 15, 2019 5.015 5.039 5.015 5.021 3,783 +0.02(+0.35%)
May 14, 2019 5.004 5.045 5.004 5.004 30,668 -0.01(-0.24%)
May 13, 2019 5.039 5.045 5.015 5.015 6,077 -0.04(-0.70%)
May 10, 2019 5.045 5.080 5.045 5.051 9,365 -0.01(-0.23%)
May 09, 2019 5.098 5.098 5.056 5.062 16,727 -0.02(-0.46%)
May 08, 2019 5.074 5.109 5.074 5.086 5,106 +0.01(+0.12%)
May 07, 2019 5.109 5.109 5.071 5.080 8,057 -0.03(-0.60%)
May 06, 2019 5.121 5.133 5.111 5.111 9,411 -0.02(-0.43%)
May 03, 2019 5.139 5.145 5.121 5.133 24,349 -0.01(-0.11%)
May 02, 2019 5.121 5.150 5.121 5.139 5,452 +0.00(+0.00%)
May 01, 2019 5.121 5.139 5.121 5.139 40,999 -0.01(-0.23%)
Apr 30, 2019 5.121 5.150 5.109 5.150 15,335 +0.03(+0.57%)
Apr 29, 2019 5.127 5.145 5.115 5.121 60,550 -0.01(-0.11%)
Apr 26, 2019 5.092 5.145 5.075 5.127 23,838 +0.00(+0.00%)
Apr 25, 2019 5.127 5.168 5.086 5.127 34,516 -0.02(-0.45%)
Apr 24, 2019 5.156 5.180 5.121 5.150 108,057 -0.02(-0.46%)
Apr 23, 2019 5.180 5.192 5.149 5.174 49,300 -0.00(-0.06%)
Apr 22, 2019 5.174 5.192 5.168 5.177 22,154 -0.01(-0.17%)
Apr 18, 2019 5.186 5.203 5.186 5.186 25,371 -0.01(-0.23%)
Apr 17, 2019 5.203 5.209 5.192 5.197 20,305 -0.01(-0.23%)
Apr 16, 2019 5.209 5.228 5.203 5.209 31,250 +0.01(+0.11%)
Apr 15, 2019 5.209 5.233 5.203 5.203 31,525 -0.04(-0.67%)
Apr 12, 2019 5.250 5.250 5.239 5.239 6,981 +0.01(+0.11%)
Apr 11, 2019 5.262 5.268 5.233 5.233 9,818 -0.04(-0.67%)
Apr 10, 2019 5.256 5.268 5.256 5.268 10,337 +0.00(+0.03%)
Apr 09, 2019 5.262 5.274 5.262 5.267 6,019 -0.01(-0.14%)
Apr 08, 2019 5.268 5.279 5.268 5.274 16,338 -0.01(-0.11%)
Apr 05, 2019 5.274 5.291 5.274 5.280 3,916 +0.01(+0.11%)
Apr 04, 2019 5.286 5.291 5.274 5.274 10,896 -0.01(-0.22%)
Apr 03, 2019 5.286 5.291 5.286 5.286 17,575 -0.01(-0.18%)
Apr 02, 2019 5.297 5.297 5.286 5.295 13,848 -0.01(-0.26%)
Apr 01, 2019 5.303 5.319 5.297 5.309 11,822 +0.00(+0.00%)
Mar 29, 2019 5.291 5.309 5.291 5.309 30,820 +0.02(+0.31%)
Mar 28, 2019 5.303 5.303 5.291 5.293 14,652 -0.02(-0.31%)
Mar 27, 2019 5.286 5.315 5.286 5.309 23,928 +0.02(+0.33%)
Mar 26, 2019 5.327 5.339 5.291 5.291 55,980 -0.04(-0.66%)
Mar 25, 2019 5.315 5.333 5.315 5.327 395,138 +0.00(+0.00%)
Mar 22, 2019 5.374 5.374 5.327 5.327 21,284 -0.05(-0.98%)
Mar 21, 2019 5.374 5.385 5.349 5.379 23,991 +0.05(+0.99%)
Mar 20, 2019 5.344 5.344 5.315 5.327 14,117 -0.01(-0.22%)
Mar 19, 2019 5.362 5.366 5.338 5.338 18,366 -0.03(-0.52%)
Mar 18, 2019 5.321 5.444 5.321 5.366 144,091 +0.05(+0.85%)
Mar 15, 2019 5.364 5.371 5.309 5.321 46,144 -0.04(-0.66%)
Mar 14, 2019 5.368 5.379 5.356 5.356 57,051 -0.02(-0.33%)
Mar 13, 2019 5.374 5.385 5.374 5.374 55,535 +0.00(+0.00%)
Mar 12, 2019 5.374 5.385 5.368 5.374 66,854 -0.01(-0.11%)
Mar 11, 2019 5.362 5.380 5.362 5.379 8,329 +0.01(+0.22%)
Mar 08, 2019 5.344 5.368 5.338 5.368 35,247 +0.03(+0.65%)
Mar 07, 2019 5.327 5.350 5.327 5.333 57,383 -0.02(-0.32%)
Mar 06, 2019 5.350 5.362 5.332 5.350 46,689 -0.01(-0.11%)
Mar 05, 2019 5.344 5.362 5.327 5.356 98,615 -0.01(-0.11%)
Mar 04, 2019 5.327 5.362 5.315 5.362 153,797 +0.04(+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.