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

High Income Securities Fund (NY: PCF )

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