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, 2016
4.130
4.130
4.109
4.125
33,267
+0.02(+0.38%)
Oct 28, 2016
4.146
4.146
4.109
4.109
47,086
-0.03(-0.63%)
Oct 27, 2016
4.146
4.146
4.126
4.135
64,404
-0.01(-0.25%)
Oct 26, 2016
4.135
4.146
4.122
4.146
36,682
+0.01(+0.13%)
Oct 25, 2016
4.114
4.141
4.114
4.141
68,918
+0.02(+0.51%)
Oct 24, 2016
4.114
4.125
4.109
4.120
31,943
+0.01(+0.13%)
Oct 21, 2016
4.099
4.120
4.091
4.114
50,097
+0.02(+0.51%)
Oct 20, 2016
4.099
4.104
4.086
4.093
46,513
-0.00(-0.11%)
Oct 19, 2016
4.077
4.098
4.077
4.098
40,239
+0.02(+0.38%)
Oct 18, 2016
4.067
4.083
4.067
4.083
60,565
+0.02(+0.51%)
Oct 17, 2016
4.098
4.098
4.062
4.062
41,419
-0.04(-1.02%)
Oct 14, 2016
4.103
4.109
4.093
4.103
123,617
+0.01(+0.25%)
Oct 13, 2016
4.077
4.103
4.067
4.093
55,216
-0.01(-0.25%)
Oct 12, 2016
4.124
4.124
4.077
4.103
58,118
-0.02(-0.38%)
Oct 11, 2016
4.129
4.140
4.098
4.119
58,987
-0.02(-0.50%)
Oct 10, 2016
4.140
4.156
4.135
4.140
34,785
+0.02(+0.51%)
Oct 07, 2016
4.145
4.145
4.114
4.119
53,131
-0.02(-0.38%)
Oct 06, 2016
4.135
4.144
4.119
4.135
26,377
-0.01(-0.13%)
Oct 05, 2016
4.145
4.171
4.129
4.140
39,553
-0.01(-0.25%)
Oct 04, 2016
4.156
4.161
4.124
4.150
50,571
-0.01(-0.13%)
Oct 03, 2016
4.161
4.176
4.156
4.156
39,783
-0.03(-0.62%)
Sep 30, 2016
4.182
4.202
4.171
4.182
49,624
+0.02(+0.38%)
Sep 29, 2016
4.208
4.213
4.156
4.166
57,155
-0.05(-1.11%)
Sep 28, 2016
4.208
4.234
4.208
4.213
30,671
-0.01(-0.12%)
Sep 27, 2016
4.156
4.218
4.156
4.218
57,821
+0.08(+1.89%)
Sep 26, 2016
4.192
4.202
4.140
4.140
90,939
-0.06(-1.37%)
Sep 23, 2016
4.176
4.197
4.171
4.197
44,000
+0.03(+0.75%)
Sep 22, 2016
4.161
4.197
4.140
4.166
86,415
+0.03(+0.76%)
Sep 21, 2016
4.124
4.140
4.119
4.135
48,860
+0.02(+0.39%)
Sep 20, 2016
4.119
4.129
4.119
4.119
34,728
+0.01(+0.25%)
Sep 19, 2016
4.113
4.134
4.108
4.108
52,929
+0.02(+0.38%)
Sep 16, 2016
4.093
4.139
4.087
4.093
97,166
+0.01(+0.13%)
Sep 15, 2016
4.087
4.119
4.082
4.087
50,272
-0.01(-0.13%)
Sep 14, 2016
4.041
4.098
4.041
4.093
99,593
+0.05(+1.16%)
Sep 13, 2016
4.077
4.108
4.046
4.046
83,736
-0.07(-1.64%)
Sep 12, 2016
4.093
4.129
4.056
4.113
93,773
+0.00(+0.00%)
Sep 09, 2016
4.181
4.181
4.113
4.113
102,547
-0.07(-1.74%)
Sep 08, 2016
4.191
4.197
4.173
4.186
51,655
+0.01(+0.12%)
Sep 07, 2016
4.181
4.186
4.171
4.181
55,677
+0.01(+0.16%)
Sep 06, 2016
4.165
4.191
4.160
4.174
71,065
-0.00(-0.04%)
Sep 02, 2016
4.160
4.176
4.176
4.176
72,395
+0.02(+0.50%)
Sep 01, 2016
4.171
4.171
4.145
4.155
100,712
-0.01(-0.25%)
Aug 31, 2016
4.186
4.186
4.160
4.165
70,368
-0.01(-0.12%)
Aug 30, 2016
4.176
4.197
4.171
4.171
108,787
+0.00(+0.00%)
Aug 29, 2016
4.191
4.202
4.165
4.171
52,101
-0.01(-0.25%)
Aug 26, 2016
4.171
4.186
4.165
4.181
36,835
+0.02(+0.50%)
Aug 25, 2016
4.181
4.186
4.155
4.160
40,616
-0.02(-0.37%)
Aug 24, 2016
4.186
4.197
4.176
4.176
51,726
+0.00(+0.00%)
Aug 23, 2016
4.176
4.202
4.171
4.176
70,995
+0.02(+0.50%)
Aug 22, 2016
4.150
4.160
4.145
4.155
38,887
+0.01(+0.14%)
Aug 19, 2016
4.160
4.160
4.144
4.149
61,016
-0.01(-0.12%)
Aug 18, 2016
4.160
4.175
4.149
4.154
91,542
-0.01(-0.12%)
Aug 17, 2016
4.170
4.175
4.154
4.160
46,400
-0.01(-0.12%)
Aug 16, 2016
4.154
4.175
4.154
4.165
82,289
+0.01(+0.25%)
Aug 15, 2016
4.154
4.166
4.149
4.154
70,932
+0.00(+0.00%)
Aug 12, 2016
4.160
4.165
4.139
4.154
45,068
+0.01(+0.25%)
Aug 11, 2016
4.134
4.156
4.129
4.144
69,571
+0.02(+0.38%)
Aug 10, 2016
4.134
4.140
4.129
4.129
26,478
+0.00(+0.00%)
Aug 09, 2016
4.129
4.144
4.129
4.129
20,167
+0.01(+0.13%)
Aug 08, 2016
4.129
4.144
4.116
4.123
30,775
+0.02(+0.50%)
Aug 05, 2016
4.103
4.129
4.103
4.103
26,317
+0.00(+0.08%)
Aug 04, 2016
4.087
4.108
4.077
4.100
29,207
+0.03(+0.81%)
Aug 03, 2016
4.067
4.092
4.051
4.067
37,634
+0.01(+0.13%)
Aug 02, 2016
4.123
4.134
4.061
4.061
56,491
-0.05(-1.13%)
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
.