Skip to main content

High Income Securities Fund (NY: PCF )

6.390 +0.050 (+0.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 6.300 6.400 6.300 6.390 49,945 +0.05(+0.79%)
Nov 30, 2023 6.310 6.360 6.270 6.340 52,203 +0.09(+1.44%)
Nov 29, 2023 6.230 6.300 6.230 6.250 42,533 +0.02(+0.32%)
Nov 28, 2023 6.220 6.270 6.215 6.230 37,263 +0.01(+0.16%)
Nov 27, 2023 6.250 6.280 6.220 6.220 66,990 -0.04(-0.64%)
Nov 24, 2023 6.230 6.270 6.230 6.260 9,398 +0.03(+0.48%)
Nov 22, 2023 6.200 6.247 6.200 6.230 19,392 +0.03(+0.48%)
Nov 21, 2023 6.220 6.280 6.200 6.200 35,403 -0.05(-0.80%)
Nov 20, 2023 6.230 6.280 6.230 6.250 48,960 +0.02(+0.32%)
Nov 17, 2023 6.280 6.300 6.220 6.230 39,983 -0.04(-0.63%)
Nov 16, 2023 6.309 6.309 6.251 6.270 19,671 +0.00(+0.00%)
Nov 15, 2023 6.230 6.309 6.224 6.270 30,057 +0.02(+0.32%)
Nov 14, 2023 6.171 6.319 6.171 6.250 38,477 +0.13(+2.10%)
Nov 13, 2023 6.131 6.171 6.121 6.121 28,391 -0.05(-0.80%)
Nov 10, 2023 6.171 6.171 6.121 6.171 38,444 +0.07(+1.14%)
Nov 09, 2023 6.151 6.161 6.081 6.101 56,047 -0.01(-0.16%)
Nov 08, 2023 6.101 6.190 6.092 6.111 61,310 -0.02(-0.32%)
Nov 07, 2023 6.072 6.190 6.022 6.131 63,440 +0.07(+1.14%)
Nov 06, 2023 6.111 6.111 6.033 6.062 52,913 +0.00(+0.00%)
Nov 03, 2023 6.022 6.074 6.002 6.062 96,614 +0.10(+1.66%)
Nov 02, 2023 5.893 5.963 5.893 5.963 75,293 +0.11(+1.86%)
Nov 01, 2023 5.873 5.913 5.794 5.854 88,722 +0.10(+1.72%)
Oct 31, 2023 5.804 5.804 5.735 5.755 52,322 +0.03(+0.52%)
Oct 30, 2023 5.665 5.735 5.665 5.725 29,495 +0.06(+1.05%)
Oct 27, 2023 5.685 5.705 5.656 5.665 46,329 -0.01(-0.17%)
Oct 26, 2023 5.715 5.715 5.665 5.675 33,105 +0.00(+0.00%)
Oct 25, 2023 5.735 5.750 5.675 5.675 42,059 -0.09(-1.55%)
Oct 24, 2023 5.725 5.794 5.725 5.764 45,950 +0.04(+0.69%)
Oct 23, 2023 5.774 5.774 5.725 5.725 128,322 -0.07(-1.20%)
Oct 20, 2023 5.824 5.854 5.794 5.794 39,459 -0.05(-0.85%)
Oct 19, 2023 5.844 5.941 5.834 5.844 69,410 -0.07(-1.17%)
Oct 18, 2023 5.962 5.962 5.883 5.913 84,528 -0.01(-0.25%)
Oct 17, 2023 5.932 5.962 5.893 5.927 66,214 +0.00(+0.08%)
Oct 16, 2023 5.942 5.976 5.922 5.922 78,620 +0.01(+0.17%)
Oct 13, 2023 5.952 5.971 5.904 5.913 62,527 -0.01(-0.17%)
Oct 12, 2023 5.971 5.968 5.918 5.922 39,570 -0.03(-0.49%)
Oct 11, 2023 5.981 6.021 5.922 5.952 80,691 -0.04(-0.74%)
Oct 10, 2023 5.922 6.011 5.922 5.996 40,918 +0.05(+0.91%)
Oct 09, 2023 5.854 5.952 5.731 5.942 43,801 +0.04(+0.66%)
Oct 06, 2023 5.844 5.928 5.844 5.903 34,505 +0.02(+0.33%)
Oct 05, 2023 5.883 5.942 5.883 5.883 57,183 -0.01(-0.17%)
Oct 04, 2023 5.922 5.939 5.883 5.893 43,315 -0.01(-0.17%)
Oct 03, 2023 5.962 5.976 5.893 5.903 37,381 -0.05(-0.82%)
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.