Skip to main content

High Income Securities Fund (NY: PCF )

6.520 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.520 6.549 6.500 6.520 159,800 +0.00(+0.00%)
Jul 18, 2024 6.580 6.600 6.505 6.520 129,261 -0.05(-0.76%)
Jul 17, 2024 6.590 6.590 6.530 6.570 147,964 -0.05(-0.75%)
Jul 16, 2024 6.650 6.680 6.610 6.620 211,319 -0.02(-0.30%)
Jul 15, 2024 6.640 6.650 6.620 6.640 211,121 +0.03(+0.45%)
Jul 12, 2024 6.610 6.650 6.590 6.610 120,114 -0.01(-0.15%)
Jul 11, 2024 6.620 6.640 6.599 6.620 130,163 +0.02(+0.32%)
Jul 10, 2024 6.590 6.620 6.580 6.599 65,432 +0.04(+0.60%)
Jul 09, 2024 6.630 6.640 6.530 6.560 177,428 -0.07(-1.06%)
Jul 08, 2024 6.650 6.660 6.570 6.630 338,682 -0.19(-2.79%)
Jul 05, 2024 6.840 6.880 6.810 6.820 245,635 -0.04(-0.58%)
Jul 03, 2024 6.880 6.908 6.850 6.860 89,596 -0.01(-0.22%)
Jul 02, 2024 6.870 6.920 6.870 6.875 171,637 -0.01(-0.22%)
Jul 01, 2024 7.000 7.000 6.870 6.890 290,043 -0.10(-1.43%)
Jun 28, 2024 6.910 6.990 6.895 6.990 281,887 +0.10(+1.45%)
Jun 27, 2024 6.840 6.930 6.810 6.890 145,013 +0.08(+1.17%)
Jun 26, 2024 6.710 6.850 6.710 6.810 236,550 +0.03(+0.44%)
Jun 25, 2024 6.680 6.790 6.680 6.780 285,298 +0.09(+1.35%)
Jun 24, 2024 6.660 6.720 6.660 6.690 28,981 +0.02(+0.30%)
Jun 21, 2024 6.690 6.730 6.660 6.670 30,754 -0.04(-0.61%)
Jun 20, 2024 6.780 6.800 6.660 6.711 103,250 -0.09(-1.31%)
Jun 18, 2024 6.800 6.840 6.780 6.800 116,084 -0.03(-0.41%)
Jun 17, 2024 6.798 6.858 6.793 6.828 72,887 +0.03(+0.44%)
Jun 14, 2024 6.769 6.818 6.769 6.798 12,220 -0.01(-0.15%)
Jun 13, 2024 6.798 6.858 6.754 6.808 55,476 -0.02(-0.29%)
Jun 12, 2024 6.689 6.848 6.689 6.828 111,651 +0.11(+1.62%)
Jun 11, 2024 6.610 6.729 6.610 6.719 53,454 +0.03(+0.44%)
Jun 10, 2024 6.778 6.828 6.620 6.689 158,638 -0.09(-1.32%)
Jun 07, 2024 6.749 6.788 6.749 6.778 37,356 +0.00(+0.00%)
Jun 06, 2024 6.778 6.788 6.749 6.778 36,776 +0.01(+0.15%)
Jun 05, 2024 6.729 6.778 6.729 6.769 38,323 +0.03(+0.44%)
Jun 04, 2024 6.699 6.778 6.699 6.739 63,397 +0.01(+0.15%)
Jun 03, 2024 6.739 6.749 6.709 6.729 68,020 -0.03(-0.44%)
May 31, 2024 6.729 6.759 6.680 6.759 73,103 +0.07(+1.04%)
May 30, 2024 6.551 6.719 6.551 6.689 177,220 +0.16(+2.43%)
May 29, 2024 6.560 6.580 6.521 6.531 38,050 -0.08(-1.20%)
May 28, 2024 6.630 6.640 6.590 6.610 28,965 -0.04(-0.63%)
May 24, 2024 6.610 6.660 6.610 6.652 39,991 +0.06(+0.93%)
May 23, 2024 6.689 6.689 6.580 6.590 69,436 -0.08(-1.19%)
May 22, 2024 6.630 6.678 6.630 6.669 69,088 +0.04(+0.60%)
May 21, 2024 6.610 6.640 6.610 6.630 43,307 +0.00(+0.00%)
May 20, 2024 6.610 6.630 6.610 6.630 47,793 +0.06(+0.94%)
May 17, 2024 6.598 6.598 6.568 6.568 70,954 -0.01(-0.22%)
May 16, 2024 6.578 6.588 6.549 6.583 48,652 +0.02(+0.37%)
May 15, 2024 6.559 6.572 6.534 6.559 47,376 +0.02(+0.30%)
May 14, 2024 6.549 6.559 6.500 6.539 34,422 +0.04(+0.60%)
May 13, 2024 6.460 6.518 6.460 6.500 59,242 +0.00(+0.00%)
May 10, 2024 6.470 6.509 6.470 6.500 114,921 +0.02(+0.38%)
May 09, 2024 6.441 6.485 6.441 6.475 37,498 +0.03(+0.53%)
May 08, 2024 6.411 6.441 6.401 6.441 82,552 +0.04(+0.61%)
May 07, 2024 6.382 6.421 6.372 6.401 166,795 +0.05(+0.77%)
May 06, 2024 6.313 6.362 6.313 6.352 70,903 +0.06(+0.94%)
May 03, 2024 6.303 6.343 6.264 6.293 237,575 +0.02(+0.31%)
May 02, 2024 6.274 6.293 6.254 6.274 96,525 +0.00(+0.00%)
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.