Skip to main content

High Income Securities Fund (NY:PCF)

6.410 +0.060 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.430 6.430 6.350 6.350 210,343 -0.06(-0.94%)
Jun 27, 2025 6.340 6.410 6.340 6.410 67,752 +0.07(+1.10%)
Jun 26, 2025 6.330 6.360 6.325 6.340 30,280 +0.00(+0.00%)
Jun 25, 2025 6.360 6.370 6.310 6.340 75,289 -0.01(-0.17%)
Jun 24, 2025 6.360 6.370 6.330 6.351 37,701 -0.00(-0.07%)
Jun 23, 2025 6.360 6.380 6.330 6.355 58,795 -0.00(-0.08%)
Jun 20, 2025 6.320 6.370 6.320 6.360 48,971 +0.01(+0.16%)
Jun 18, 2025 6.320 6.350 6.310 6.350 61,064 +0.02(+0.40%)
Jun 17, 2025 6.320 6.350 6.310 6.325 31,144 +0.00(+0.06%)
Jun 16, 2025 6.341 6.341 6.295 6.321 42,372 +0.01(+0.16%)
Jun 13, 2025 6.291 6.315 6.281 6.311 23,956 +0.01(+0.16%)
Jun 12, 2025 6.301 6.321 6.291 6.301 56,121 +0.01(+0.16%)
Jun 11, 2025 6.301 6.311 6.281 6.291 30,312 +0.00(+0.00%)
Jun 10, 2025 6.291 6.301 6.271 6.291 45,128 +0.03(+0.47%)
Jun 09, 2025 6.291 6.299 6.242 6.262 110,527 -0.03(-0.47%)
Jun 06, 2025 6.291 6.291 6.252 6.291 18,989 +0.05(+0.79%)
Jun 05, 2025 6.281 6.291 6.242 6.242 57,900 -0.02(-0.40%)
Jun 04, 2025 6.242 6.301 6.242 6.267 29,696 +0.02(+0.40%)
Jun 03, 2025 6.271 6.291 6.242 6.242 66,584 -0.05(-0.79%)
Jun 02, 2025 6.271 6.291 6.212 6.291 89,709 +0.03(+0.47%)
May 30, 2025 6.262 6.271 6.202 6.262 69,226 +0.02(+0.32%)
May 29, 2025 6.172 6.262 6.172 6.242 41,770 +0.09(+1.45%)
May 28, 2025 6.252 6.271 6.103 6.153 146,906 -0.10(-1.58%)
May 27, 2025 6.262 6.271 6.222 6.252 26,271 +0.00(+0.00%)
May 23, 2025 6.242 6.271 6.182 6.252 25,476 +0.00(+0.00%)
May 22, 2025 6.212 6.265 6.202 6.252 25,284 +0.02(+0.40%)
May 21, 2025 6.281 6.301 6.212 6.227 22,960 -0.05(-0.87%)
May 20, 2025 6.341 6.341 6.266 6.281 50,155 -0.03(-0.49%)
May 19, 2025 6.224 6.312 6.214 6.312 143,099 +0.07(+1.10%)
May 16, 2025 6.234 6.263 6.207 6.243 85,773 +0.01(+0.16%)
May 15, 2025 6.234 6.234 6.169 6.234 26,055 +0.01(+0.16%)
May 14, 2025 6.214 6.224 6.106 6.224 149,047 +0.03(+0.48%)
May 13, 2025 6.253 6.255 6.170 6.194 118,109 -0.05(-0.79%)
May 12, 2025 6.243 6.263 6.204 6.243 84,800 +0.05(+0.79%)
May 09, 2025 6.194 6.194 6.135 6.194 49,423 +0.03(+0.43%)
May 08, 2025 6.175 6.198 6.125 6.168 37,309 +0.02(+0.37%)
May 07, 2025 6.214 6.214 6.130 6.145 33,645 -0.01(-0.16%)
May 06, 2025 6.194 6.194 6.135 6.155 38,804 -0.04(-0.63%)
May 05, 2025 6.253 6.253 6.184 6.194 113,074 -0.05(-0.79%)
May 02, 2025 6.224 6.263 6.185 6.243 40,544 +0.02(+0.32%)
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.