Skip to main content

High Income Securities Fund (NY:PCF)

6.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.