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
)
6.730
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2012
3.442
3.472
3.442
3.472
100,856
+0.01(+0.25%)
Nov 29, 2012
3.433
3.463
3.433
3.463
54,424
+0.03(+1.00%)
Nov 28, 2012
3.429
3.455
3.416
3.429
74,095
-0.02(-0.50%)
Nov 27, 2012
3.408
3.472
3.403
3.446
108,792
+0.03(+0.75%)
Nov 26, 2012
3.446
3.446
3.412
3.420
59,667
-0.02(-0.50%)
Nov 23, 2012
3.425
3.446
3.425
3.438
26,411
+0.00(+0.12%)
Nov 21, 2012
3.442
3.442
3.403
3.433
72,731
+0.02(+0.50%)
Nov 20, 2012
3.382
3.420
3.373
3.416
82,965
+0.02(+0.68%)
Nov 19, 2012
3.363
3.393
3.355
3.393
86,751
+0.07(+2.18%)
Nov 16, 2012
3.265
3.342
3.260
3.320
120,366
+0.06(+1.70%)
Nov 15, 2012
3.338
3.350
3.133
3.265
246,954
-0.07(-2.05%)
Nov 14, 2012
3.453
3.478
3.292
3.333
113,112
-0.14(-3.94%)
Nov 13, 2012
3.466
3.487
3.449
3.470
68,327
-0.01(-0.25%)
Nov 12, 2012
3.500
3.500
3.466
3.478
42,753
-0.00(-0.12%)
Nov 09, 2012
3.474
3.500
3.457
3.483
60,438
-0.00(-0.12%)
Nov 08, 2012
3.521
3.530
3.457
3.487
96,861
-0.03(-0.97%)
Nov 07, 2012
3.521
3.538
3.521
3.521
59,864
+0.00(+0.00%)
Nov 06, 2012
3.513
3.542
3.513
3.521
32,605
-0.00(-0.12%)
Nov 05, 2012
3.508
3.534
3.506
3.525
72,683
-0.02(-0.48%)
Nov 02, 2012
3.572
3.572
3.517
3.542
56,668
-0.03(-0.72%)
Nov 01, 2012
3.542
3.585
3.508
3.568
97,833
+0.02(+0.60%)
Oct 31, 2012
3.534
3.555
3.530
3.547
60,138
+0.02(+0.48%)
Oct 26, 2012
3.559
3.530
3.530
3.530
30,459
-0.01(-0.36%)
Oct 25, 2012
3.534
3.602
3.521
3.542
100,350
+0.01(+0.18%)
Oct 24, 2012
3.577
3.585
3.526
3.536
79,419
-0.02(-0.66%)
Oct 23, 2012
3.559
3.572
3.530
3.559
51,790
+0.04(+1.02%)
Oct 19, 2012
3.587
3.587
3.515
3.524
75,411
-0.05(-1.31%)
Oct 18, 2012
3.579
3.579
3.549
3.570
23,147
-0.00(-0.12%)
Oct 17, 2012
3.579
3.579
3.545
3.575
67,407
+0.00(+0.12%)
Oct 16, 2012
3.515
3.570
3.515
3.570
97,277
+0.05(+1.45%)
Oct 15, 2012
3.515
3.536
3.514
3.519
69,817
-0.00(-0.12%)
Oct 12, 2012
3.532
3.532
3.502
3.524
125,004
-0.02(-0.48%)
Oct 11, 2012
3.511
3.541
3.507
3.541
125,129
+0.03(+0.81%)
Oct 10, 2012
3.515
3.529
3.507
3.512
209,420
-0.03(-0.80%)
Oct 09, 2012
3.532
3.541
3.519
3.541
91,744
-0.00(-0.12%)
Oct 08, 2012
3.532
3.549
3.519
3.545
132,051
+0.00(+0.00%)
Oct 05, 2012
3.545
3.553
3.532
3.545
120,653
-0.02(-0.48%)
Oct 04, 2012
3.549
3.562
3.536
3.562
102,462
+0.00(+0.00%)
Oct 03, 2012
3.549
3.562
3.528
3.562
84,564
-0.00(-0.12%)
Oct 02, 2012
3.549
3.566
3.528
3.566
129,540
+0.00(+0.00%)
Oct 01, 2012
3.562
3.575
3.519
3.566
84,833
+0.00(+0.00%)
Sep 28, 2012
3.536
3.579
3.532
3.566
76,379
+0.01(+0.36%)
Sep 27, 2012
3.600
3.600
3.549
3.553
85,090
+0.00(+0.00%)
Sep 26, 2012
3.604
3.604
3.536
3.553
103,006
-0.03(-0.83%)
Sep 25, 2012
3.583
3.613
3.575
3.583
73,981
-0.01(-0.35%)
Sep 24, 2012
3.596
3.596
3.575
3.596
46,782
-0.01(-0.24%)
Sep 21, 2012
3.617
3.617
3.575
3.604
91,329
-0.00(-0.12%)
Sep 20, 2012
3.587
3.613
3.558
3.609
86,604
+0.01(+0.40%)
Sep 19, 2012
3.556
3.598
3.556
3.594
105,571
+0.02(+0.59%)
Sep 18, 2012
3.552
3.573
3.522
3.573
90,844
+0.02(+0.59%)
Sep 17, 2012
3.539
3.586
3.527
3.552
70,510
+0.01(+0.24%)
Sep 14, 2012
3.548
3.615
3.527
3.543
107,335
+0.00(+0.12%)
Sep 13, 2012
3.484
3.539
3.476
3.539
96,825
+0.04(+1.09%)
Sep 12, 2012
3.501
3.514
3.476
3.501
98,291
+0.02(+0.48%)
Sep 11, 2012
3.463
3.484
3.459
3.484
92,288
+0.03(+0.73%)
Sep 10, 2012
3.459
3.472
3.446
3.459
123,100
-0.02(-0.49%)
Sep 07, 2012
3.472
3.489
3.463
3.476
82,619
-0.01(-0.36%)
Sep 06, 2012
3.472
3.493
3.446
3.489
66,568
+0.01(+0.24%)
Sep 05, 2012
3.451
3.480
3.446
3.480
61,397
+0.01(+0.37%)
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
.