Skip to main content

High Income Securities Fund (NY: PCF )

6.711 -0.089 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 6.780 6.800 6.660 6.711 103,250 -0.09(-1.31%)
Jun 18, 2024 6.800 6.840 6.780 6.800 116,084 -0.03(-0.41%)
Jun 17, 2024 6.798 6.858 6.793 6.828 72,890 +0.03(+0.44%)
Jun 14, 2024 6.768 6.818 6.768 6.798 12,221 -0.01(-0.15%)
Jun 13, 2024 6.798 6.858 6.754 6.808 55,477 -0.02(-0.29%)
Jun 12, 2024 6.689 6.848 6.689 6.828 111,654 +0.11(+1.62%)
Jun 11, 2024 6.610 6.729 6.610 6.719 53,455 +0.03(+0.44%)
Jun 10, 2024 6.778 6.828 6.620 6.689 158,643 -0.09(-1.32%)
Jun 07, 2024 6.749 6.788 6.749 6.778 37,357 +0.00(+0.00%)
Jun 06, 2024 6.778 6.788 6.749 6.778 36,778 +0.01(+0.15%)
Jun 05, 2024 6.729 6.778 6.729 6.768 38,324 +0.03(+0.44%)
Jun 04, 2024 6.699 6.778 6.699 6.739 63,399 +0.01(+0.15%)
Jun 03, 2024 6.739 6.749 6.709 6.729 68,022 -0.03(-0.44%)
May 31, 2024 6.729 6.758 6.679 6.758 73,105 +0.07(+1.04%)
May 30, 2024 6.550 6.719 6.550 6.689 177,225 +0.16(+2.43%)
May 29, 2024 6.560 6.580 6.521 6.531 38,051 -0.08(-1.20%)
May 28, 2024 6.630 6.640 6.590 6.610 28,966 -0.04(-0.63%)
May 24, 2024 6.610 6.659 6.610 6.651 39,993 +0.06(+0.93%)
May 23, 2024 6.689 6.689 6.580 6.590 69,438 -0.08(-1.19%)
May 22, 2024 6.630 6.678 6.630 6.669 69,090 +0.04(+0.60%)
May 21, 2024 6.610 6.640 6.610 6.630 43,308 +0.00(+0.00%)
May 20, 2024 6.610 6.630 6.610 6.630 47,794 +0.06(+0.94%)
May 17, 2024 6.597 6.597 6.568 6.568 70,958 -0.01(-0.22%)
May 16, 2024 6.578 6.588 6.548 6.583 48,655 +0.02(+0.37%)
May 15, 2024 6.558 6.571 6.534 6.558 47,379 +0.02(+0.30%)
May 14, 2024 6.548 6.558 6.499 6.539 34,424 +0.04(+0.60%)
May 13, 2024 6.460 6.518 6.460 6.499 59,245 +0.00(+0.00%)
May 10, 2024 6.470 6.509 6.470 6.499 114,928 +0.02(+0.38%)
May 09, 2024 6.440 6.485 6.440 6.475 37,501 +0.03(+0.53%)
May 08, 2024 6.411 6.440 6.401 6.440 82,556 +0.04(+0.61%)
May 07, 2024 6.381 6.421 6.372 6.401 166,805 +0.05(+0.77%)
May 06, 2024 6.313 6.362 6.313 6.352 70,907 +0.06(+0.94%)
May 03, 2024 6.303 6.342 6.264 6.293 237,589 +0.02(+0.31%)
May 02, 2024 6.273 6.293 6.254 6.273 96,530 +0.00(+0.00%)
May 01, 2024 6.254 6.273 6.244 6.273 30,155 +0.06(+0.95%)
Apr 30, 2024 6.313 6.313 6.205 6.215 150,351 -0.08(-1.25%)
Apr 29, 2024 6.303 6.308 6.254 6.293 85,851 -0.01(-0.16%)
Apr 26, 2024 6.273 6.303 6.257 6.303 55,262 +0.07(+1.10%)
Apr 25, 2024 6.205 6.273 6.185 6.234 159,687 -0.01(-0.16%)
Apr 24, 2024 6.185 6.254 6.161 6.244 178,623 +0.06(+0.95%)
Apr 23, 2024 6.107 6.195 6.087 6.185 189,515 +0.10(+1.61%)
Apr 22, 2024 6.097 6.136 6.077 6.087 327,678 +0.00(+0.00%)
Apr 19, 2024 6.165 6.185 6.087 6.087 214,024 -0.05(-0.80%)
Apr 18, 2024 6.156 6.215 6.126 6.136 491,948 -0.03(-0.44%)
Apr 17, 2024 6.124 6.197 6.124 6.163 137,305 +0.04(+0.64%)
Apr 16, 2024 6.202 6.214 6.124 6.124 168,844 -0.06(-0.94%)
Apr 15, 2024 6.290 6.299 6.168 6.183 106,875 -0.08(-1.24%)
Apr 12, 2024 6.338 6.338 6.231 6.261 166,848 -0.06(-0.92%)
Apr 11, 2024 6.338 6.367 6.299 6.319 89,416 -0.01(-0.15%)
Apr 10, 2024 6.397 6.397 6.309 6.329 102,675 -0.07(-1.06%)
Apr 09, 2024 6.358 6.406 6.348 6.397 44,088 +0.03(+0.46%)
Apr 08, 2024 6.358 6.377 6.309 6.367 71,388 +0.06(+0.92%)
Apr 05, 2024 6.358 6.387 6.309 6.309 222,506 -0.05(-0.76%)
Apr 04, 2024 6.397 6.397 6.338 6.358 131,624 +0.00(+0.00%)
Apr 03, 2024 6.358 6.416 6.329 6.358 61,668 -0.01(-0.15%)
Apr 02, 2024 6.533 6.546 6.329 6.367 387,414 -0.20(-3.11%)
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.