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 29, 2013
3.730
3.771
3.713
3.771
88,455
+0.02(+0.61%)
Nov 27, 2013
3.734
3.757
3.734
3.748
112,911
+0.01(+0.24%)
Nov 26, 2013
3.721
3.739
3.721
3.739
108,081
+0.00(+0.00%)
Nov 25, 2013
3.707
3.739
3.703
3.739
233,077
+0.02(+0.49%)
Nov 22, 2013
3.744
3.757
3.712
3.721
141,684
-0.03(-0.85%)
Nov 21, 2013
3.798
3.798
3.739
3.753
104,924
+0.02(+0.49%)
Nov 20, 2013
3.739
3.766
3.734
3.734
123,624
-0.01(-0.38%)
Nov 19, 2013
3.735
3.753
3.735
3.749
93,223
+0.01(+0.24%)
Nov 18, 2013
3.767
3.771
3.740
3.740
67,097
-0.01(-0.24%)
Nov 15, 2013
3.740
3.762
3.740
3.749
115,665
+0.00(+0.00%)
Nov 14, 2013
3.740
3.771
3.740
3.749
118,744
+0.00(+0.00%)
Nov 13, 2013
3.721
3.749
3.712
3.749
67,733
+0.03(+0.73%)
Nov 12, 2013
3.712
3.726
3.712
3.721
82,873
+0.00(+0.00%)
Nov 11, 2013
3.721
3.735
3.712
3.721
61,573
+0.01(+0.24%)
Nov 08, 2013
3.730
3.740
3.712
3.712
67,451
-0.02(-0.49%)
Nov 07, 2013
3.717
3.742
3.717
3.730
181,702
+0.01(+0.24%)
Nov 06, 2013
3.744
3.744
3.717
3.721
171,886
+0.00(+0.12%)
Nov 05, 2013
3.717
3.735
3.699
3.717
183,975
-0.01(-0.24%)
Nov 04, 2013
3.762
3.762
3.726
3.726
148,793
-0.02(-0.48%)
Nov 01, 2013
3.753
3.758
3.730
3.744
305,645
+0.02(+0.49%)
Oct 31, 2013
3.735
3.744
3.712
3.726
132,026
+0.00(+0.12%)
Oct 30, 2013
3.735
3.735
3.717
3.721
175,575
+0.01(+0.24%)
Oct 29, 2013
3.744
3.749
3.708
3.712
223,120
-0.02(-0.61%)
Oct 28, 2013
3.740
3.749
3.721
3.735
463,044
+0.02(+0.61%)
Oct 25, 2013
3.690
3.717
3.685
3.712
790,777
+0.05(+1.36%)
Oct 24, 2013
3.644
3.663
3.635
3.663
94,635
+0.04(+1.00%)
Oct 23, 2013
3.640
3.644
3.613
3.626
291,185
-0.01(-0.25%)
Oct 22, 2013
3.604
3.649
3.604
3.635
199,084
+0.03(+0.74%)
Oct 21, 2013
3.604
3.609
3.604
3.609
74,313
+0.00(+0.00%)
Oct 18, 2013
3.582
3.611
3.582
3.609
86,348
+0.00(+0.12%)
Oct 17, 2013
3.541
3.604
3.541
3.604
118,479
+0.04(+1.14%)
Oct 16, 2013
3.564
3.564
3.532
3.564
124,539
+0.03(+0.76%)
Oct 15, 2013
3.532
3.546
3.529
3.537
73,976
-0.01(-0.38%)
Oct 14, 2013
3.546
3.550
3.532
3.550
75,680
+0.00(+0.00%)
Oct 11, 2013
3.514
3.555
3.514
3.550
86,712
+0.02(+0.64%)
Oct 10, 2013
3.492
3.528
3.492
3.528
128,437
+0.03(+0.90%)
Oct 09, 2013
3.501
3.505
3.469
3.496
124,586
-0.01(-0.26%)
Oct 08, 2013
3.510
3.528
3.469
3.505
121,276
-0.02(-0.51%)
Oct 07, 2013
3.541
3.541
3.510
3.523
99,799
-0.02(-0.51%)
Oct 04, 2013
3.505
3.541
3.501
3.541
79,498
+0.03(+0.77%)
Oct 03, 2013
3.492
3.523
3.492
3.514
73,356
-0.01(-0.26%)
Oct 02, 2013
3.483
3.532
3.483
3.523
183,293
+0.00(+0.13%)
Oct 01, 2013
3.523
3.546
3.514
3.519
99,011
-0.03(-0.76%)
Sep 30, 2013
3.514
3.548
3.514
3.546
79,198
-0.01(-0.25%)
Sep 27, 2013
3.528
3.555
3.528
3.555
72,362
+0.00(+0.00%)
Sep 26, 2013
3.523
3.559
3.523
3.555
124,468
+0.01(+0.25%)
Sep 25, 2013
3.519
3.550
3.519
3.546
180,947
+0.00(+0.00%)
Sep 24, 2013
3.514
3.546
3.514
3.546
78,537
+0.02(+0.64%)
Sep 23, 2013
3.532
3.537
3.505
3.523
97,693
-0.03(-0.89%)
Sep 20, 2013
3.528
3.555
3.523
3.555
100,014
+0.01(+0.37%)
Sep 19, 2013
3.524
3.542
3.519
3.542
87,383
+0.00(+0.13%)
Sep 18, 2013
3.501
3.537
3.488
3.537
112,398
+0.05(+1.41%)
Sep 17, 2013
3.474
3.506
3.470
3.488
186,112
+0.00(+0.13%)
Sep 16, 2013
3.488
3.501
3.465
3.483
134,120
+0.02(+0.52%)
Sep 13, 2013
3.443
3.470
3.438
3.465
53,627
+0.00(+0.13%)
Sep 12, 2013
3.434
3.461
3.434
3.461
144,073
+0.02(+0.52%)
Sep 11, 2013
3.438
3.456
3.434
3.443
154,365
-0.01(-0.39%)
Sep 10, 2013
3.461
3.461
3.429
3.456
130,479
-0.02(-0.52%)
Sep 09, 2013
3.429
3.474
3.425
3.474
180,167
+0.03(+0.91%)
Sep 06, 2013
3.429
3.474
3.425
3.443
161,566
+0.01(+0.39%)
Sep 05, 2013
3.429
3.438
3.412
3.430
101,144
-0.00(-0.13%)
Sep 04, 2013
3.429
3.443
3.429
3.434
67,410
+0.00(+0.00%)
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
.