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

High Income Securities Fund (NY:PCF)

6.320 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 6.320 6.330 6.260 6.320 68,586 +0.02(+0.32%)
May 29, 2025 6.230 6.320 6.230 6.300 41,384 +0.09(+1.45%)
May 28, 2025 6.310 6.330 6.160 6.210 145,548 -0.10(-1.58%)
May 27, 2025 6.320 6.330 6.280 6.310 26,029 +0.00(+0.00%)
May 23, 2025 6.300 6.330 6.240 6.310 25,241 +0.00(+0.00%)
May 22, 2025 6.270 6.323 6.260 6.310 25,051 +0.02(+0.40%)
May 21, 2025 6.340 6.360 6.270 6.285 22,748 -0.05(-0.87%)
May 20, 2025 6.400 6.400 6.325 6.340 49,692 -0.03(-0.49%)
May 19, 2025 6.282 6.371 6.272 6.371 141,775 +0.07(+1.10%)
May 16, 2025 6.292 6.321 6.265 6.302 84,980 +0.01(+0.16%)
May 15, 2025 6.292 6.292 6.226 6.292 25,814 +0.01(+0.16%)
May 14, 2025 6.272 6.282 6.163 6.282 147,668 +0.03(+0.48%)
May 13, 2025 6.312 6.313 6.227 6.252 117,017 -0.05(-0.79%)
May 12, 2025 6.302 6.321 6.262 6.302 84,015 +0.05(+0.79%)
May 09, 2025 6.252 6.252 6.193 6.252 48,966 +0.03(+0.43%)
May 08, 2025 6.232 6.256 6.183 6.225 36,964 +0.02(+0.37%)
May 07, 2025 6.272 6.272 6.188 6.203 33,333 -0.01(-0.16%)
May 06, 2025 6.252 6.252 6.193 6.212 38,445 -0.04(-0.63%)
May 05, 2025 6.312 6.312 6.242 6.252 112,028 -0.05(-0.79%)
May 02, 2025 6.282 6.321 6.242 6.302 40,169 +0.02(+0.32%)
May 01, 2025 6.272 6.302 6.203 6.282 56,559 +0.07(+1.12%)
Apr 30, 2025 6.232 6.247 6.143 6.212 63,487 +0.00(+0.00%)
Apr 29, 2025 6.193 6.252 6.178 6.212 53,583 +0.00(+0.00%)
Apr 28, 2025 6.163 6.222 6.103 6.212 87,742 +0.07(+1.13%)
Apr 25, 2025 6.034 6.153 6.034 6.143 48,854 +0.11(+1.81%)
Apr 24, 2025 5.975 6.054 5.955 6.034 46,184 +0.09(+1.50%)
Apr 23, 2025 5.965 6.021 5.932 5.945 142,638 +0.05(+0.84%)
Apr 22, 2025 5.905 5.985 5.846 5.895 61,566 +0.04(+0.66%)
Apr 21, 2025 5.906 5.916 5.827 5.857 55,562 -0.04(-0.67%)
Apr 17, 2025 5.876 5.947 5.876 5.896 62,509 +0.01(+0.17%)
Apr 16, 2025 5.994 6.004 5.847 5.886 72,120 -0.09(-1.56%)
Apr 15, 2025 5.925 6.004 5.925 5.979 43,118 +0.05(+0.91%)
Apr 14, 2025 6.033 6.075 5.847 5.925 109,656 -0.09(-1.47%)
Apr 11, 2025 6.033 6.082 5.969 6.014 56,300 +0.00(+0.06%)
Apr 10, 2025 6.053 6.082 5.964 6.010 48,993 -0.15(-2.42%)
Apr 09, 2025 5.906 6.226 5.837 6.159 153,790 +0.25(+4.29%)
Apr 08, 2025 5.896 6.023 5.847 5.906 126,977 +0.11(+1.86%)
Apr 07, 2025 5.945 6.026 5.621 5.798 259,065 -0.30(-4.98%)
Apr 04, 2025 6.387 6.396 6.171 6.102 112,985 -0.29(-4.60%)
Apr 03, 2025 6.416 6.440 6.387 6.396 54,511 -0.07(-1.06%)
Apr 02, 2025 6.475 6.492 6.454 6.465 36,329 -0.02(-0.38%)
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.