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

High Income Securities Fund (NY:PCF)

6.410 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 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 (%)
Jul 17, 2025 6.420 6.430 6.400 6.410 64,713 -0.01(-0.16%)
Jul 16, 2025 6.400 6.430 6.400 6.420 46,928 +0.00(+0.08%)
Jul 15, 2025 6.400 6.420 6.394 6.415 36,150 +0.01(+0.23%)
Jul 14, 2025 6.410 6.430 6.390 6.400 69,943 -0.01(-0.16%)
Jul 11, 2025 6.420 6.420 6.394 6.410 67,454 +0.00(+0.00%)
Jul 10, 2025 6.410 6.420 6.400 6.410 38,316 +0.02(+0.23%)
Jul 09, 2025 6.410 6.450 6.380 6.395 69,829 -0.01(-0.08%)
Jul 08, 2025 6.400 6.420 6.380 6.400 34,568 +0.00(+0.00%)
Jul 07, 2025 6.400 6.420 6.391 6.400 53,373 -0.04(-0.62%)
Jul 03, 2025 6.440 6.450 6.420 6.440 13,331 +0.02(+0.31%)
Jul 02, 2025 6.420 6.445 6.380 6.420 34,109 +0.01(+0.16%)
Jul 01, 2025 6.370 6.410 6.364 6.410 43,679 +0.06(+0.94%)
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.