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
)
6.712
+0.062 (+0.93%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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 31, 2024
6.181
6.181
6.133
6.153
60,311
-0.01(-0.16%)
Jan 30, 2024
6.124
6.172
6.124
6.162
49,776
+0.01(+0.16%)
Jan 29, 2024
6.114
6.156
6.104
6.153
149,001
+0.04(+0.63%)
Jan 26, 2024
6.104
6.124
6.095
6.114
28,933
+0.01(+0.16%)
Jan 25, 2024
6.124
6.124
6.090
6.104
33,370
+0.01(+0.16%)
Jan 24, 2024
6.104
6.148
6.066
6.095
89,313
-0.01(-0.16%)
Jan 23, 2024
6.095
6.133
6.085
6.104
68,996
-0.04(-0.68%)
Jan 22, 2024
6.133
6.172
6.133
6.146
75,287
+0.01(+0.21%)
Jan 19, 2024
6.162
6.172
6.114
6.133
67,942
-0.02(-0.28%)
Jan 18, 2024
6.150
6.179
6.134
6.150
95,896
+0.02(+0.31%)
Jan 17, 2024
6.103
6.150
6.103
6.131
61,060
-0.01(-0.16%)
Jan 16, 2024
6.198
6.198
6.112
6.141
113,367
-0.02(-0.31%)
Jan 12, 2024
6.141
6.179
6.122
6.160
35,099
+0.01(+0.16%)
Jan 11, 2024
6.150
6.160
6.112
6.150
47,983
+0.00(+0.00%)
Jan 10, 2024
6.170
6.179
6.131
6.150
82,417
+0.01(+0.16%)
Jan 09, 2024
6.141
6.170
6.122
6.141
71,765
-0.02(-0.31%)
Jan 08, 2024
6.093
6.170
6.093
6.160
94,326
+0.04(+0.62%)
Jan 05, 2024
6.112
6.131
6.084
6.122
60,203
+0.01(+0.16%)
Jan 04, 2024
6.074
6.122
6.074
6.112
52,591
+0.04(+0.63%)
Jan 03, 2024
6.093
6.093
6.046
6.074
38,336
+0.00(+0.00%)
Jan 02, 2024
6.112
6.131
6.055
6.074
125,219
-0.05(-0.78%)
Dec 29, 2023
6.141
6.141
6.084
6.122
77,739
+0.01(+0.16%)
Dec 28, 2023
6.103
6.145
6.086
6.112
69,491
+0.01(+0.16%)
Dec 27, 2023
6.074
6.141
6.069
6.103
141,421
+0.02(+0.31%)
Dec 26, 2023
6.055
6.103
6.055
6.084
86,102
+0.04(+0.63%)
Dec 22, 2023
6.103
6.198
6.046
6.046
158,763
-0.06(-0.94%)
Dec 21, 2023
6.179
6.236
6.103
6.103
62,595
-0.07(-1.08%)
Dec 20, 2023
6.189
6.246
6.170
6.170
49,913
-0.05(-0.77%)
Dec 19, 2023
6.236
6.255
6.215
6.217
59,860
-0.06(-0.91%)
Dec 18, 2023
6.255
6.274
6.217
6.274
50,375
+0.01(+0.16%)
Dec 15, 2023
6.283
6.293
6.198
6.265
91,302
+0.00(+0.00%)
Dec 14, 2023
6.227
6.317
6.201
6.265
65,830
+0.04(+0.61%)
Dec 13, 2023
6.076
6.227
6.047
6.227
108,658
+0.19(+3.13%)
Dec 12, 2023
5.981
6.057
5.981
6.038
92,348
-0.02(-0.31%)
Dec 11, 2023
6.198
6.198
6.019
6.057
88,277
-0.13(-2.14%)
Dec 08, 2023
6.198
6.256
6.151
6.189
60,093
-0.02(-0.30%)
Dec 07, 2023
6.198
6.227
6.151
6.208
30,981
+0.05(+0.77%)
Dec 06, 2023
6.189
6.217
6.142
6.161
106,861
-0.02(-0.31%)
Dec 05, 2023
6.142
6.179
6.076
6.179
82,294
+0.11(+1.87%)
Dec 04, 2023
6.038
6.066
6.027
6.066
51,701
+0.03(+0.47%)
Dec 01, 2023
5.953
6.047
5.953
6.038
52,858
+0.05(+0.79%)
Nov 30, 2023
5.962
6.009
5.925
5.991
55,248
+0.09(+1.44%)
Nov 29, 2023
5.887
5.953
5.887
5.905
45,014
+0.02(+0.32%)
Nov 28, 2023
5.877
5.924
5.873
5.887
39,436
+0.01(+0.16%)
Nov 27, 2023
5.905
5.934
5.877
5.877
70,898
-0.04(-0.64%)
Nov 24, 2023
5.887
5.924
5.887
5.915
9,946
+0.03(+0.48%)
Nov 22, 2023
5.858
5.903
5.858
5.887
20,523
+0.03(+0.48%)
Nov 21, 2023
5.877
5.934
5.858
5.858
37,468
-0.05(-0.80%)
Nov 20, 2023
5.887
5.934
5.887
5.905
51,816
+0.02(+0.32%)
Nov 17, 2023
5.934
5.953
5.877
5.887
42,315
-0.04(-0.63%)
Nov 16, 2023
5.961
5.961
5.907
5.924
20,819
+0.00(+0.00%)
Nov 15, 2023
5.887
5.961
5.881
5.924
31,811
+0.02(+0.32%)
Nov 14, 2023
5.830
5.971
5.830
5.905
40,721
+0.12(+2.10%)
Nov 13, 2023
5.793
5.830
5.784
5.784
30,048
-0.05(-0.80%)
Nov 10, 2023
5.830
5.830
5.784
5.830
40,687
+0.07(+1.14%)
Nov 09, 2023
5.812
5.821
5.746
5.765
59,317
-0.01(-0.16%)
Nov 08, 2023
5.765
5.849
5.756
5.774
64,886
-0.02(-0.32%)
Nov 07, 2023
5.737
5.849
5.690
5.793
67,141
+0.07(+1.14%)
Nov 06, 2023
5.774
5.774
5.701
5.727
56,000
+0.00(+0.00%)
Nov 03, 2023
5.690
5.739
5.671
5.727
102,251
+0.09(+1.66%)
Nov 02, 2023
5.568
5.634
5.568
5.634
79,685
+0.10(+1.86%)
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
.