Skip to main content

High Income Securities Fund (NY: PCF )

6.695 +0.005 (+0.07%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 6.670 6.690 6.670 6.690 47,363 +0.06(+0.94%)
May 17, 2024 6.658 6.658 6.628 6.628 70,317 -0.01(-0.22%)
May 16, 2024 6.638 6.648 6.608 6.643 48,216 +0.02(+0.37%)
May 15, 2024 6.618 6.631 6.593 6.618 46,951 +0.02(+0.30%)
May 14, 2024 6.608 6.618 6.558 6.598 34,114 +0.04(+0.60%)
May 13, 2024 6.519 6.577 6.519 6.558 58,710 +0.00(+0.00%)
May 10, 2024 6.529 6.568 6.529 6.558 113,890 +0.02(+0.38%)
May 09, 2024 6.499 6.544 6.499 6.534 37,162 +0.03(+0.53%)
May 08, 2024 6.469 6.499 6.459 6.499 81,811 +0.04(+0.61%)
May 07, 2024 6.440 6.479 6.430 6.459 165,299 +0.05(+0.77%)
May 06, 2024 6.370 6.420 6.370 6.410 70,267 +0.06(+0.94%)
May 03, 2024 6.360 6.400 6.321 6.350 235,445 +0.02(+0.31%)
May 02, 2024 6.331 6.350 6.311 6.331 95,659 +0.00(+0.00%)
May 01, 2024 6.311 6.331 6.301 6.331 29,882 +0.06(+0.95%)
Apr 30, 2024 6.370 6.370 6.261 6.271 148,994 -0.08(-1.25%)
Apr 29, 2024 6.360 6.365 6.311 6.350 85,075 -0.01(-0.16%)
Apr 26, 2024 6.331 6.360 6.314 6.360 54,763 +0.07(+1.10%)
Apr 25, 2024 6.261 6.331 6.241 6.291 158,246 -0.01(-0.16%)
Apr 24, 2024 6.241 6.311 6.217 6.301 177,010 +0.06(+0.95%)
Apr 23, 2024 6.162 6.251 6.142 6.241 187,805 +0.10(+1.61%)
Apr 22, 2024 6.152 6.192 6.132 6.142 324,720 +0.00(+0.00%)
Apr 19, 2024 6.222 6.241 6.142 6.142 212,091 -0.05(-0.80%)
Apr 18, 2024 6.212 6.271 6.182 6.192 487,507 -0.03(-0.44%)
Apr 17, 2024 6.180 6.254 6.180 6.219 136,065 +0.04(+0.63%)
Apr 16, 2024 6.259 6.271 6.180 6.180 167,319 -0.06(-0.94%)
Apr 15, 2024 6.347 6.357 6.224 6.239 105,911 -0.08(-1.24%)
Apr 12, 2024 6.396 6.396 6.288 6.318 165,342 -0.06(-0.92%)
Apr 11, 2024 6.396 6.425 6.357 6.376 88,609 -0.01(-0.15%)
Apr 10, 2024 6.455 6.455 6.367 6.386 101,748 -0.07(-1.06%)
Apr 09, 2024 6.416 6.465 6.406 6.455 43,690 +0.03(+0.46%)
Apr 08, 2024 6.416 6.435 6.367 6.425 70,744 +0.06(+0.92%)
Apr 05, 2024 6.416 6.445 6.367 6.367 220,498 -0.05(-0.76%)
Apr 04, 2024 6.455 6.455 6.396 6.416 130,436 +0.00(+0.00%)
Apr 03, 2024 6.416 6.474 6.386 6.416 61,112 -0.01(-0.15%)
Apr 02, 2024 6.592 6.605 6.386 6.425 383,916 -0.21(-3.11%)
Apr 01, 2024 6.622 6.661 6.592 6.631 58,331 -0.01(-0.15%)
Mar 28, 2024 6.631 6.631 6.631 6.641 67,497 +0.06(+0.89%)
Mar 27, 2024 6.563 6.661 6.563 6.582 53,075 +0.02(+0.30%)
Mar 26, 2024 6.543 6.592 6.543 6.563 78,687 -0.01(-0.15%)
Mar 25, 2024 6.563 6.631 6.563 6.573 37,892 +0.01(+0.15%)
Mar 22, 2024 6.582 6.622 6.582 6.563 38,846 -0.01(-0.15%)
Mar 21, 2024 6.671 6.671 6.543 6.573 59,159 -0.04(-0.59%)
Mar 20, 2024 6.631 6.631 6.563 6.612 49,738 +0.04(+0.60%)
Mar 19, 2024 6.622 6.622 6.365 6.573 32,743 -0.03(-0.41%)
Mar 18, 2024 6.532 6.629 6.512 6.600 61,861 +0.07(+1.04%)
Mar 15, 2024 6.512 6.551 6.512 6.532 31,677 +0.03(+0.45%)
Mar 14, 2024 6.551 6.610 6.483 6.503 67,948 -0.06(-0.89%)
Mar 13, 2024 6.522 6.580 6.522 6.561 64,862 +0.02(+0.30%)
Mar 12, 2024 6.532 6.569 6.522 6.542 42,359 +0.02(+0.30%)
Mar 11, 2024 6.542 6.542 6.493 6.522 42,445 -0.02(-0.30%)
Mar 08, 2024 6.561 6.579 6.542 6.542 38,804 -0.03(-0.44%)
Mar 07, 2024 6.551 6.610 6.551 6.571 30,288 +0.00(+0.00%)
Mar 06, 2024 6.551 6.579 6.532 6.571 37,203 +0.04(+0.60%)
Mar 05, 2024 6.590 6.610 6.532 6.532 47,047 -0.06(-0.88%)
Mar 04, 2024 6.580 6.629 6.571 6.590 44,614 +0.01(+0.15%)
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.