Skip to main content

High Income Securities Fund (NY: PCF )

6.378 +0.079 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 6.320 6.420 6.310 6.378 32,467 +0.08(+1.25%)
Sep 21, 2023 6.370 6.450 6.300 6.300 58,121 -0.13(-2.02%)
Sep 20, 2023 6.540 6.600 6.370 6.430 101,625 -0.12(-1.83%)
Sep 19, 2023 6.580 6.580 6.530 6.550 17,428 -0.01(-0.15%)
Sep 18, 2023 6.570 6.599 6.540 6.560 44,662 -0.01(-0.15%)
Sep 15, 2023 6.599 6.629 6.530 6.570 32,389 -0.02(-0.30%)
Sep 14, 2023 6.609 6.609 6.510 6.589 37,433 +0.01(+0.15%)
Sep 13, 2023 6.589 6.668 6.530 6.579 68,535 +0.03(+0.48%)
Sep 12, 2023 6.480 6.579 6.480 6.548 41,935 +0.03(+0.43%)
Sep 11, 2023 6.470 6.560 6.470 6.520 44,509 +0.05(+0.77%)
Sep 08, 2023 6.570 6.634 6.421 6.470 68,297 -0.12(-1.80%)
Sep 07, 2023 6.579 6.629 6.560 6.589 12,860 -0.04(-0.60%)
Sep 06, 2023 6.678 6.688 6.550 6.629 20,001 -0.05(-0.74%)
Sep 05, 2023 6.619 6.688 6.599 6.678 63,880 +0.06(+0.90%)
Sep 01, 2023 6.738 6.738 6.589 6.619 26,444 -0.08(-1.18%)
Aug 31, 2023 6.708 6.708 6.560 6.698 61,533 +0.02(+0.30%)
Aug 30, 2023 6.579 6.738 6.540 6.678 119,142 +0.06(+0.90%)
Aug 29, 2023 6.609 6.639 6.530 6.619 155,896 +0.03(+0.46%)
Aug 28, 2023 6.579 6.639 6.520 6.589 54,798 -0.02(-0.30%)
Aug 25, 2023 6.510 6.658 6.500 6.609 142,488 +0.05(+0.76%)
Aug 24, 2023 6.570 6.570 6.480 6.560 60,695 -0.01(-0.15%)
Aug 23, 2023 6.470 6.579 6.451 6.570 88,966 +0.13(+2.00%)
Aug 22, 2023 6.490 6.515 6.441 6.441 60,174 -0.09(-1.37%)
Aug 21, 2023 6.500 6.540 6.441 6.530 52,082 -0.01(-0.15%)
Aug 18, 2023 6.530 6.579 6.454 6.539 45,645 +0.01(+0.15%)
Aug 17, 2023 6.510 6.608 6.451 6.530 85,897 +0.00(+0.00%)
Aug 16, 2023 6.598 6.598 6.451 6.530 58,891 -0.04(-0.60%)
Aug 15, 2023 6.569 6.628 6.549 6.569 35,302 -0.05(-0.74%)
Aug 14, 2023 6.510 6.687 6.471 6.618 109,166 +0.05(+0.75%)
Aug 11, 2023 6.412 6.598 6.412 6.569 136,845 +0.12(+1.83%)
Aug 10, 2023 6.412 6.500 6.402 6.451 89,726 +0.02(+0.31%)
Aug 09, 2023 6.392 6.441 6.382 6.431 62,693 +0.04(+0.61%)
Aug 08, 2023 6.363 6.392 6.333 6.392 47,945 +0.03(+0.46%)
Aug 07, 2023 6.343 6.402 6.304 6.363 65,546 +0.01(+0.15%)
Aug 04, 2023 6.363 6.382 6.333 6.353 42,636 +0.03(+0.47%)
Aug 03, 2023 6.363 6.363 6.304 6.323 32,424 -0.02(-0.31%)
Aug 02, 2023 6.382 6.382 6.314 6.343 54,501 -0.04(-0.62%)
Aug 01, 2023 6.392 6.412 6.353 6.382 35,442 -0.02(-0.31%)
Jul 31, 2023 6.382 6.431 6.377 6.402 38,980 +0.05(+0.77%)
Jul 28, 2023 6.372 6.382 6.274 6.353 59,621 +0.05(+0.78%)
Jul 27, 2023 6.372 6.402 6.294 6.304 44,824 -0.01(-0.16%)
Jul 26, 2023 6.314 6.372 6.284 6.314 36,363 +0.00(+0.00%)
Jul 25, 2023 6.353 6.412 6.294 6.314 89,837 -0.06(-0.92%)
Jul 24, 2023 6.363 6.382 6.333 6.372 31,625 +0.05(+0.78%)
Jul 21, 2023 6.304 6.363 6.304 6.323 21,554 +0.01(+0.16%)
Jul 20, 2023 6.323 6.348 6.284 6.314 41,914 -0.03(-0.46%)
Jul 19, 2023 6.402 6.402 6.225 6.343 137,861 -0.05(-0.76%)
Jul 18, 2023 6.343 6.421 6.343 6.392 47,436 +0.08(+1.23%)
Jul 17, 2023 6.421 6.422 6.314 6.314 66,133 -0.06(-0.92%)
Jul 14, 2023 6.431 6.431 6.324 6.372 44,049 -0.02(-0.30%)
Jul 13, 2023 6.401 6.460 6.353 6.392 43,904 -0.03(-0.45%)
Jul 12, 2023 6.324 6.450 6.285 6.421 69,861 +0.14(+2.17%)
Jul 11, 2023 6.236 6.314 6.236 6.285 53,979 +0.05(+0.78%)
Jul 10, 2023 6.178 6.246 6.178 6.236 61,461 +0.01(+0.16%)
Jul 07, 2023 6.207 6.236 6.197 6.226 64,558 +0.05(+0.79%)
Jul 06, 2023 6.256 6.256 6.178 6.178 29,178 -0.08(-1.24%)
Jul 05, 2023 6.285 6.324 6.256 6.256 56,396 -0.08(-1.23%)
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.