Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY:PCF)

6.283 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2025 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 08, 2025 6.290 6.314 6.240 6.283 36,625 +0.02(+0.37%)
May 07, 2025 6.330 6.330 6.245 6.260 33,028 -0.01(-0.16%)
May 06, 2025 6.310 6.310 6.250 6.270 38,093 -0.04(-0.63%)
May 05, 2025 6.370 6.370 6.300 6.310 111,001 -0.05(-0.79%)
May 02, 2025 6.340 6.380 6.300 6.360 39,801 +0.02(+0.32%)
May 01, 2025 6.330 6.360 6.260 6.340 56,041 +0.07(+1.12%)
Apr 30, 2025 6.290 6.305 6.200 6.270 62,905 +0.00(+0.00%)
Apr 29, 2025 6.250 6.310 6.235 6.270 53,092 +0.00(+0.00%)
Apr 28, 2025 6.220 6.280 6.160 6.270 86,937 +0.07(+1.13%)
Apr 25, 2025 6.090 6.210 6.090 6.200 48,406 +0.11(+1.81%)
Apr 24, 2025 6.030 6.110 6.010 6.090 45,761 +0.09(+1.50%)
Apr 23, 2025 6.020 6.077 5.987 6.000 141,330 +0.05(+0.84%)
Apr 22, 2025 5.960 6.040 5.900 5.950 61,002 +0.04(+0.66%)
Apr 21, 2025 5.961 5.971 5.881 5.911 55,053 -0.04(-0.67%)
Apr 17, 2025 5.931 6.002 5.931 5.951 61,936 +0.01(+0.17%)
Apr 16, 2025 6.050 6.060 5.901 5.941 71,459 -0.09(-1.56%)
Apr 15, 2025 5.980 6.060 5.980 6.035 42,723 +0.05(+0.91%)
Apr 14, 2025 6.089 6.131 5.901 5.980 108,650 -0.09(-1.47%)
Apr 11, 2025 6.089 6.138 6.024 6.069 55,784 +0.00(+0.06%)
Apr 10, 2025 6.109 6.139 6.019 6.066 48,543 -0.15(-2.42%)
Apr 09, 2025 5.961 6.284 5.891 6.216 152,378 +0.26(+4.29%)
Apr 08, 2025 5.951 6.079 5.901 5.961 125,812 +0.11(+1.86%)
Apr 07, 2025 6.000 6.082 5.673 5.852 256,688 -0.31(-4.98%)
Apr 04, 2025 6.446 6.456 6.129 6.159 111,948 -0.30(-4.60%)
Apr 03, 2025 6.475 6.500 6.446 6.456 54,011 -0.07(-1.06%)
Apr 02, 2025 6.535 6.552 6.514 6.525 35,995 -0.02(-0.38%)
Apr 01, 2025 6.555 6.576 6.525 6.550 69,623 -0.03(-0.53%)
Mar 31, 2025 6.535 6.584 6.495 6.584 74,889 +0.03(+0.45%)
Mar 28, 2025 6.594 6.604 6.545 6.555 36,517 -0.02(-0.30%)
Mar 27, 2025 6.535 6.614 6.535 6.574 35,943 +0.03(+0.45%)
Mar 26, 2025 6.545 6.604 6.545 6.545 28,847 -0.03(-0.45%)
Mar 25, 2025 6.594 6.604 6.535 6.574 52,208 +0.01(+0.10%)
Mar 24, 2025 6.604 6.604 6.564 6.568 31,135 -0.01(-0.10%)
Mar 21, 2025 6.574 6.634 6.555 6.574 54,566 -0.05(-0.75%)
Mar 20, 2025 6.594 6.634 6.564 6.624 33,990 +0.04(+0.60%)
Mar 19, 2025 6.545 6.597 6.545 6.584 39,653 +0.07(+1.06%)
Mar 18, 2025 6.594 6.614 6.475 6.515 42,419 -0.06(-0.92%)
Mar 17, 2025 6.575 6.595 6.566 6.575 72,818 +0.02(+0.30%)
Mar 14, 2025 6.507 6.575 6.507 6.556 32,541 +0.03(+0.45%)
Mar 13, 2025 6.556 6.566 6.497 6.526 33,188 +0.00(+0.00%)
Mar 12, 2025 6.516 6.566 6.507 6.526 24,654 +0.00(+0.00%)
Mar 11, 2025 6.575 6.575 6.477 6.526 95,688 -0.02(-0.30%)
Mar 10, 2025 6.556 6.605 6.546 6.546 79,888 -0.05(-0.74%)
Mar 07, 2025 6.605 6.615 6.556 6.595 100,317 +0.02(+0.30%)
Mar 06, 2025 6.654 6.674 6.575 6.575 105,794 -0.07(-1.03%)
Mar 05, 2025 6.674 6.703 6.626 6.644 65,483 -0.03(-0.44%)
Mar 04, 2025 6.703 6.732 6.674 6.674 78,216 -0.03(-0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.