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

High Income Securities Fund (NY:PCF)

6.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 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 (%)
Sep 17, 2025 6.470 6.470 6.412 6.430 35,268 -0.03(-0.46%)
Sep 16, 2025 6.440 6.460 6.399 6.460 52,315 -0.01(-0.15%)
Sep 15, 2025 6.460 6.470 6.440 6.470 74,307 +0.02(+0.31%)
Sep 12, 2025 6.420 6.450 6.400 6.450 74,632 +0.03(+0.47%)
Sep 11, 2025 6.420 6.430 6.410 6.420 72,119 +0.01(+0.23%)
Sep 10, 2025 6.400 6.428 6.380 6.405 107,795 +0.03(+0.39%)
Sep 09, 2025 6.380 6.420 6.380 6.380 132,490 -0.03(-0.47%)
Sep 08, 2025 6.400 6.430 6.400 6.410 109,952 -0.01(-0.16%)
Sep 05, 2025 6.470 6.490 6.410 6.420 140,566 -0.05(-0.77%)
Sep 04, 2025 6.490 6.490 6.450 6.470 64,089 -0.01(-0.15%)
Sep 03, 2025 6.460 6.490 6.450 6.480 47,220 +0.02(+0.31%)
Sep 02, 2025 6.470 6.480 6.450 6.460 80,257 -0.03(-0.46%)
Aug 29, 2025 6.510 6.510 6.447 6.490 85,580 +0.00(+0.00%)
Aug 28, 2025 6.440 6.490 6.420 6.490 203,977 +0.07(+1.09%)
Aug 27, 2025 6.410 6.440 6.410 6.420 27,872 +0.01(+0.16%)
Aug 26, 2025 6.440 6.440 6.400 6.410 53,059 -0.01(-0.16%)
Aug 25, 2025 6.440 6.440 6.400 6.420 54,580 +0.00(+0.00%)
Aug 22, 2025 6.370 6.448 6.370 6.420 104,299 +0.04(+0.71%)
Aug 21, 2025 6.380 6.390 6.370 6.375 44,535 -0.01(-0.23%)
Aug 20, 2025 6.370 6.390 6.342 6.390 82,325 +0.03(+0.55%)
Aug 19, 2025 6.380 6.390 6.350 6.355 59,134 -0.01(-0.17%)
Aug 18, 2025 6.371 6.381 6.361 6.366 41,883 -0.00(-0.08%)
Aug 15, 2025 6.381 6.381 6.361 6.371 43,494 +0.02(+0.31%)
Aug 14, 2025 6.361 6.361 6.331 6.351 22,333 -0.02(-0.31%)
Aug 13, 2025 6.371 6.371 6.351 6.371 29,973 +0.02(+0.31%)
Aug 12, 2025 6.361 6.361 6.331 6.351 42,707 +0.01(+0.16%)
Aug 11, 2025 6.341 6.341 6.322 6.341 57,443 +0.02(+0.31%)
Aug 08, 2025 6.282 6.321 6.282 6.321 56,910 +0.05(+0.79%)
Aug 07, 2025 6.272 6.302 6.272 6.272 49,764 -0.02(-0.32%)
Aug 06, 2025 6.262 6.292 6.262 6.292 54,394 +0.04(+0.63%)
Aug 05, 2025 6.252 6.289 6.252 6.252 66,970 -0.02(-0.32%)
Aug 04, 2025 6.292 6.292 6.262 6.272 70,341 +0.02(+0.32%)
Aug 01, 2025 6.282 6.282 6.252 6.252 44,402 -0.04(-0.63%)
Jul 31, 2025 6.262 6.292 6.257 6.292 108,186 +0.04(+0.63%)
Jul 30, 2025 6.222 6.262 6.222 6.252 167,459 -0.01(-0.16%)
Jul 29, 2025 6.272 6.282 6.252 6.262 36,213 +0.00(+0.00%)
Jul 28, 2025 6.262 6.282 6.242 6.262 147,285 -0.01(-0.16%)
Jul 25, 2025 6.282 6.297 6.262 6.272 109,570 -0.00(-0.08%)
Jul 24, 2025 6.302 6.323 6.272 6.277 62,962 -0.04(-0.63%)
Jul 23, 2025 6.331 6.340 6.307 6.316 65,590 +0.00(+0.00%)
Jul 22, 2025 6.331 6.336 6.311 6.316 43,428 -0.01(-0.09%)
Jul 21, 2025 6.322 6.329 6.303 6.322 69,449 +0.02(+0.31%)
Jul 18, 2025 6.313 6.313 6.283 6.303 69,456 +0.01(+0.16%)
Jul 17, 2025 6.303 6.313 6.283 6.293 65,916 -0.01(-0.16%)
Jul 16, 2025 6.283 6.312 6.283 6.303 47,800 +0.00(+0.08%)
Jul 15, 2025 6.283 6.302 6.277 6.298 36,822 +0.01(+0.23%)
Jul 14, 2025 6.293 6.313 6.273 6.283 71,243 -0.01(-0.16%)
Jul 11, 2025 6.303 6.303 6.278 6.293 68,708 +0.00(+0.00%)
Jul 10, 2025 6.293 6.303 6.283 6.293 39,028 +0.01(+0.23%)
Jul 09, 2025 6.293 6.332 6.263 6.278 71,127 -0.00(-0.08%)
Jul 08, 2025 6.283 6.303 6.263 6.283 35,210 +0.00(+0.00%)
Jul 07, 2025 6.283 6.302 6.274 6.283 54,365 -0.04(-0.62%)
Jul 03, 2025 6.322 6.332 6.303 6.322 13,578 +0.02(+0.31%)
Jul 02, 2025 6.303 6.328 6.263 6.303 34,743 +0.01(+0.16%)
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.