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: 7:00 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 (%)
Oct 31, 2011
3.114
3.166
3.114
3.150
42,992
-0.01(-0.25%)
Oct 28, 2011
3.154
3.190
3.146
3.158
104,723
+0.00(+0.00%)
Oct 27, 2011
3.182
3.194
3.142
3.158
169,191
+0.02(+0.64%)
Oct 26, 2011
3.062
3.138
3.058
3.138
99,112
+0.05(+1.55%)
Oct 25, 2011
3.090
3.090
3.054
3.090
49,143
-0.03(-0.90%)
Oct 24, 2011
3.102
3.118
3.058
3.118
49,578
+0.03(+1.04%)
Oct 21, 2011
3.058
3.094
3.038
3.086
85,827
+0.06(+1.98%)
Oct 20, 2011
3.022
3.026
2.965
3.026
79,083
+0.01(+0.18%)
Oct 19, 2011
2.985
3.021
2.957
3.021
75,680
+0.00(+0.00%)
Oct 18, 2011
2.977
3.021
2.933
3.021
82,516
+0.08(+2.70%)
Oct 17, 2011
2.965
3.005
2.941
2.941
99,192
-0.06(-1.86%)
Oct 14, 2011
3.005
3.025
2.973
2.997
90,691
+0.04(+1.34%)
Oct 13, 2011
2.949
2.966
2.913
2.957
72,611
+0.02(+0.68%)
Oct 12, 2011
2.929
2.952
2.901
2.937
97,519
+0.00(+0.00%)
Oct 11, 2011
2.886
2.937
2.878
2.937
56,255
+0.03(+0.96%)
Oct 10, 2011
2.842
2.913
2.842
2.909
65,705
+0.07(+2.38%)
Oct 07, 2011
2.834
2.874
2.826
2.842
64,394
-0.02(-0.69%)
Oct 06, 2011
2.778
2.862
2.778
2.862
52,878
+0.06(+2.27%)
Oct 05, 2011
2.742
2.818
2.742
2.798
129,465
+0.02(+0.86%)
Oct 04, 2011
2.842
2.842
2.731
2.774
199,593
-0.12(-4.12%)
Oct 03, 2011
2.929
2.957
2.850
2.893
163,531
-0.06(-2.15%)
Sep 30, 2011
2.981
2.993
2.933
2.957
64,396
-0.03(-0.93%)
Sep 29, 2011
2.997
3.001
2.945
2.985
46,701
+0.02(+0.81%)
Sep 28, 2011
2.953
2.997
2.953
2.961
93,134
-0.02(-0.67%)
Sep 27, 2011
3.029
3.029
2.981
2.981
73,806
+0.03(+0.94%)
Sep 26, 2011
2.997
3.005
2.901
2.953
132,502
-0.06(-1.98%)
Sep 23, 2011
2.897
3.013
2.897
3.013
97,570
+0.10(+3.27%)
Sep 22, 2011
2.977
2.977
2.890
2.917
128,796
-0.08(-2.52%)
Sep 21, 2011
3.060
3.060
2.993
2.993
81,017
-0.06(-1.90%)
Sep 20, 2011
3.071
3.071
3.019
3.051
209,851
-0.01(-0.26%)
Sep 19, 2011
3.043
3.059
3.007
3.059
78,196
+0.02(+0.52%)
Sep 16, 2011
3.015
3.047
3.015
3.043
73,363
+0.01(+0.39%)
Sep 15, 2011
3.035
3.043
2.976
3.031
148,237
-0.02(-0.52%)
Sep 14, 2011
3.039
3.059
3.011
3.047
89,132
+0.00(+0.13%)
Sep 13, 2011
3.035
3.043
3.019
3.043
40,503
+0.00(+0.00%)
Sep 12, 2011
3.075
3.075
3.003
3.043
107,040
-0.04(-1.28%)
Sep 09, 2011
3.075
3.083
3.063
3.083
65,906
-0.01(-0.26%)
Sep 08, 2011
3.094
3.126
3.090
3.090
37,786
-0.04(-1.39%)
Sep 07, 2011
3.098
3.134
3.090
3.134
63,044
+0.05(+1.54%)
Sep 06, 2011
3.083
3.098
3.063
3.086
44,820
-0.07(-2.25%)
Sep 02, 2011
3.122
3.173
3.122
3.158
64,921
-0.03(-0.99%)
Sep 01, 2011
3.209
3.209
3.166
3.189
60,266
-0.01(-0.37%)
Aug 31, 2011
3.189
3.201
3.169
3.201
60,941
+0.04(+1.38%)
Aug 30, 2011
3.142
3.161
3.117
3.158
43,089
+0.01(+0.25%)
Aug 29, 2011
3.126
3.150
3.109
3.150
49,937
+0.05(+1.53%)
Aug 26, 2011
3.031
3.102
3.031
3.102
22,821
+0.04(+1.42%)
Aug 25, 2011
3.079
3.090
3.035
3.059
42,181
-0.02(-0.64%)
Aug 24, 2011
3.094
3.094
3.031
3.079
69,099
-0.02(-0.64%)
Aug 23, 2011
3.035
3.098
3.000
3.098
75,850
+0.06(+1.95%)
Aug 22, 2011
3.067
3.138
2.964
3.039
90,638
+0.03(+0.97%)
Aug 19, 2011
3.014
3.037
2.986
3.010
112,813
-0.05(-1.54%)
Aug 18, 2011
3.096
3.104
3.026
3.057
110,744
-0.07(-2.14%)
Aug 17, 2011
3.124
3.124
3.085
3.124
59,399
+0.01(+0.25%)
Aug 16, 2011
3.049
3.124
3.049
3.116
94,150
+0.03(+0.89%)
Aug 15, 2011
3.085
3.143
3.030
3.088
93,815
+0.03(+1.03%)
Aug 12, 2011
2.986
3.057
2.967
3.057
92,550
+0.08(+2.64%)
Aug 11, 2011
2.974
3.030
2.939
2.978
92,728
+0.00(+0.13%)
Aug 10, 2011
2.837
2.982
2.837
2.974
149,615
+0.03(+1.07%)
Aug 09, 2011
2.959
2.955
2.711
2.943
211,873
+0.14(+5.05%)
Aug 08, 2011
2.959
2.998
2.747
2.802
246,390
-0.32(-10.20%)
Aug 05, 2011
3.167
3.169
2.975
3.120
217,110
-0.04(-1.12%)
Aug 04, 2011
3.250
3.257
3.116
3.155
149,788
-0.13(-3.83%)
Aug 03, 2011
3.273
3.305
3.226
3.281
104,458
-0.00(-0.12%)
Aug 02, 2011
3.250
3.312
3.250
3.285
57,269
+0.00(+0.12%)
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
.