Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
High Income Securities Fund
(NY:
PCF
)
6.800
+0.010 (+0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
3.914
3.914
3.894
3.904
78,728
-0.01(-0.37%)
Jan 29, 2015
3.889
3.918
3.889
3.918
51,996
+0.02(+0.62%)
Jan 28, 2015
3.894
3.914
3.889
3.894
92,920
-0.00(-0.12%)
Jan 27, 2015
3.889
3.914
3.885
3.899
84,433
-0.00(-0.12%)
Jan 26, 2015
3.885
3.914
3.885
3.904
73,250
+0.01(+0.37%)
Jan 23, 2015
3.894
3.913
3.889
3.889
36,969
-0.01(-0.37%)
Jan 22, 2015
3.899
3.918
3.880
3.904
76,322
+0.03(+0.87%)
Jan 21, 2015
3.841
3.875
3.841
3.870
80,835
+0.01(+0.39%)
Jan 20, 2015
3.922
3.922
3.855
3.855
63,823
-0.04(-1.11%)
Jan 16, 2015
3.879
3.903
3.879
3.899
50,253
+0.03(+0.74%)
Jan 15, 2015
3.870
3.894
3.865
3.870
56,250
-0.00(-0.12%)
Jan 14, 2015
3.870
3.884
3.846
3.875
79,743
-0.01(-0.25%)
Jan 13, 2015
3.870
3.903
3.870
3.884
112,406
+0.00(+0.00%)
Jan 12, 2015
3.889
3.889
3.870
3.884
54,329
-0.00(-0.12%)
Jan 09, 2015
3.875
3.889
3.855
3.889
62,342
+0.02(+0.49%)
Jan 08, 2015
3.865
3.889
3.846
3.870
78,702
+0.03(+0.87%)
Jan 07, 2015
3.841
3.860
3.836
3.836
43,922
+0.01(+0.25%)
Jan 06, 2015
3.870
3.875
3.827
3.827
67,685
-0.04(-1.11%)
Jan 05, 2015
3.875
3.875
3.827
3.870
127,427
-0.00(-0.12%)
Jan 02, 2015
3.889
3.894
3.846
3.875
123,299
-0.01(-0.25%)
Dec 31, 2014
3.879
3.884
3.884
3.884
60,968
-0.01(-0.37%)
Dec 30, 2014
3.870
3.899
3.870
3.899
50,506
+0.02(+0.49%)
Dec 29, 2014
3.865
3.894
3.865
3.879
68,711
+0.00(+0.12%)
Dec 26, 2014
3.870
3.903
3.870
3.875
70,771
+0.01(+0.37%)
Dec 24, 2014
3.860
3.860
3.860
3.860
64,727
+0.00(+0.00%)
Dec 23, 2014
3.846
3.879
3.846
3.860
114,166
+0.01(+0.25%)
Dec 22, 2014
3.860
3.908
3.841
3.851
73,592
-0.01(-0.25%)
Dec 19, 2014
3.855
3.894
3.855
3.860
93,516
+0.02(+0.64%)
Dec 18, 2014
3.822
3.874
3.822
3.836
158,445
+0.03(+0.88%)
Dec 17, 2014
3.755
3.812
3.755
3.802
148,109
+0.04(+1.14%)
Dec 16, 2014
3.764
3.788
3.755
3.759
116,201
-0.03(-0.76%)
Dec 15, 2014
3.817
3.841
3.764
3.788
91,493
-0.03(-0.87%)
Dec 12, 2014
3.826
3.826
3.802
3.822
80,449
-0.01(-0.37%)
Dec 11, 2014
3.841
3.860
3.836
3.836
118,981
+0.01(+0.37%)
Dec 10, 2014
3.860
3.869
3.822
3.822
79,756
-0.04(-1.11%)
Dec 09, 2014
3.869
3.893
3.860
3.864
106,522
-0.04(-0.98%)
Dec 08, 2014
3.912
3.922
3.884
3.903
57,276
-0.01(-0.24%)
Dec 05, 2014
3.912
3.927
3.912
3.912
31,694
+0.00(+0.00%)
Dec 04, 2014
3.926
3.926
3.912
3.912
70,022
-0.01(-0.24%)
Dec 03, 2014
3.903
3.926
3.903
3.922
76,186
+0.02(+0.61%)
Dec 02, 2014
3.931
3.950
3.898
3.898
72,744
-0.02(-0.61%)
Dec 01, 2014
3.979
3.979
3.922
3.922
99,590
-0.04(-1.08%)
Nov 28, 2014
4.003
4.003
3.965
3.965
42,591
-0.02(-0.48%)
Nov 26, 2014
3.979
3.984
3.984
3.984
90,338
-0.00(-0.12%)
Nov 25, 2014
3.974
3.988
3.974
3.988
71,533
+0.03(+0.72%)
Nov 24, 2014
3.979
3.998
3.960
3.960
103,912
-0.00(-0.12%)
Nov 21, 2014
3.960
3.984
3.960
3.965
95,633
+0.01(+0.36%)
Nov 20, 2014
3.955
3.969
3.936
3.950
95,662
-0.00(-0.11%)
Nov 19, 2014
3.955
3.955
3.936
3.955
88,984
-0.00(-0.12%)
Nov 18, 2014
3.945
3.959
3.945
3.959
85,174
+0.03(+0.73%)
Nov 17, 2014
3.959
3.964
3.931
3.931
84,200
-0.03(-0.84%)
Nov 14, 2014
3.964
3.983
3.940
3.964
99,800
-0.02(-0.60%)
Nov 13, 2014
3.969
3.988
3.965
3.988
87,177
+0.00(+0.12%)
Nov 12, 2014
3.936
3.988
3.936
3.983
70,060
+0.03(+0.72%)
Nov 11, 2014
3.931
3.970
3.931
3.955
57,948
+0.02(+0.60%)
Nov 10, 2014
3.955
3.955
3.931
3.931
75,528
-0.01(-0.24%)
Nov 07, 2014
3.959
3.964
3.926
3.940
62,324
-0.02(-0.48%)
Nov 06, 2014
3.978
3.988
3.955
3.959
44,229
-0.02(-0.48%)
Nov 05, 2014
3.964
3.983
3.959
3.978
45,569
+0.01(+0.36%)
Nov 04, 2014
4.002
4.002
3.964
3.964
46,400
-0.05(-1.18%)
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
.