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, 2022
5.887
5.887
5.786
5.836
80,305
+0.03(+0.58%)
Nov 29, 2022
5.768
5.853
5.762
5.803
23,652
+0.04(+0.73%)
Nov 28, 2022
5.777
5.879
5.752
5.760
85,305
-0.02(-0.36%)
Nov 25, 2022
5.777
5.794
5.744
5.782
16,589
+0.01(+0.22%)
Nov 23, 2022
5.760
5.862
5.752
5.769
64,342
-0.01(-0.15%)
Nov 22, 2022
5.672
5.828
5.672
5.777
77,668
+0.10(+1.78%)
Nov 21, 2022
5.600
5.685
5.600
5.676
56,649
+0.03(+0.60%)
Nov 18, 2022
5.668
5.735
5.617
5.642
112,466
-0.03(-0.45%)
Nov 17, 2022
6.132
6.140
5.600
5.668
409,401
-0.38(-6.24%)
Nov 16, 2022
5.711
6.178
5.677
6.045
243,841
+0.32(+5.54%)
Nov 15, 2022
5.744
5.778
5.686
5.727
57,782
+0.02(+0.29%)
Nov 14, 2022
5.661
5.759
5.661
5.711
68,256
+0.01(+0.15%)
Nov 11, 2022
5.636
5.719
5.619
5.702
68,816
+0.08(+1.49%)
Nov 10, 2022
5.602
5.652
5.560
5.619
93,970
+0.14(+2.59%)
Nov 09, 2022
5.494
5.552
5.452
5.477
62,870
-0.02(-0.45%)
Nov 08, 2022
5.460
5.527
5.460
5.502
54,355
+0.03(+0.54%)
Nov 07, 2022
5.435
5.535
5.435
5.472
85,373
+0.04(+0.69%)
Nov 04, 2022
5.385
5.527
5.385
5.435
41,316
+0.01(+0.14%)
Nov 03, 2022
5.427
5.452
5.352
5.427
49,144
-0.01(-0.16%)
Nov 02, 2022
5.477
5.494
5.435
5.435
43,666
-0.06(-1.06%)
Nov 01, 2022
5.477
5.519
5.462
5.494
47,616
+0.07(+1.23%)
Oct 31, 2022
5.427
5.477
5.352
5.427
115,154
+0.05(+0.93%)
Oct 28, 2022
5.385
5.402
5.349
5.377
50,654
+0.03(+0.63%)
Oct 27, 2022
5.360
5.393
5.318
5.343
88,924
+0.01(+0.16%)
Oct 26, 2022
5.335
5.402
5.335
5.335
34,879
-0.02(-0.31%)
Oct 25, 2022
5.310
5.352
5.305
5.352
44,057
+0.06(+1.10%)
Oct 24, 2022
5.318
5.318
5.252
5.293
46,707
+0.02(+0.32%)
Oct 21, 2022
5.260
5.299
5.218
5.277
66,130
+0.02(+0.32%)
Oct 20, 2022
5.260
5.285
5.218
5.260
151,478
+0.01(+0.16%)
Oct 19, 2022
5.260
5.360
5.252
5.252
54,607
-0.03(-0.58%)
Oct 18, 2022
5.332
5.373
5.274
5.282
80,062
-0.03(-0.62%)
Oct 17, 2022
5.249
5.348
5.249
5.315
78,414
+0.09(+1.66%)
Oct 14, 2022
5.266
5.315
5.222
5.229
46,115
-0.06(-1.17%)
Oct 13, 2022
5.282
5.340
5.172
5.291
91,401
-0.04(-0.80%)
Oct 12, 2022
5.406
5.416
5.324
5.334
55,038
-0.05(-0.89%)
Oct 11, 2022
5.390
5.463
5.365
5.381
59,596
-0.05(-0.91%)
Oct 10, 2022
5.662
5.662
5.398
5.431
54,677
-0.23(-4.08%)
Oct 07, 2022
5.613
5.670
5.563
5.662
23,046
+0.05(+0.88%)
Oct 06, 2022
5.679
5.721
5.613
5.613
36,457
-0.06(-1.02%)
Oct 05, 2022
5.753
5.753
5.654
5.670
38,837
-0.08(-1.43%)
Oct 04, 2022
5.712
5.811
5.703
5.753
88,952
+0.05(+0.87%)
Oct 03, 2022
5.720
5.745
5.596
5.703
90,627
+0.02(+0.29%)
Sep 30, 2022
5.530
5.769
5.423
5.687
366,658
+0.22(+4.08%)
Sep 29, 2022
5.505
5.536
5.445
5.464
46,728
-0.07(-1.19%)
Sep 28, 2022
5.365
5.547
5.365
5.530
63,514
+0.19(+3.55%)
Sep 27, 2022
5.373
5.456
5.332
5.340
79,169
-0.04(-0.77%)
Sep 26, 2022
5.505
5.555
5.381
5.381
123,275
-0.18(-3.26%)
Sep 23, 2022
5.802
5.819
5.538
5.563
179,265
-0.31(-5.34%)
Sep 22, 2022
5.926
5.939
5.860
5.877
63,288
-0.09(-1.52%)
Sep 21, 2022
5.877
5.976
5.877
5.968
70,350
+0.06(+1.09%)
Sep 20, 2022
5.877
5.982
5.873
5.903
59,098
+0.00(+0.07%)
Sep 19, 2022
5.924
5.989
5.854
5.899
51,322
+0.01(+0.14%)
Sep 16, 2022
5.850
5.948
5.850
5.891
64,680
-0.04(-0.69%)
Sep 15, 2022
6.013
6.030
5.924
5.932
67,153
-0.06(-0.95%)
Sep 14, 2022
5.940
6.005
5.940
5.989
64,981
+0.03(+0.55%)
Sep 13, 2022
5.956
5.997
5.907
5.956
83,649
-0.02(-0.27%)
Sep 12, 2022
5.964
5.997
5.964
5.973
41,912
+0.01(+0.14%)
Sep 09, 2022
5.932
5.973
5.932
5.964
65,124
+0.04(+0.69%)
Sep 08, 2022
5.883
5.924
5.858
5.924
36,720
+0.05(+0.83%)
Sep 07, 2022
5.850
5.883
5.834
5.874
38,840
+0.05(+0.84%)
Sep 06, 2022
5.866
5.887
5.817
5.825
94,686
-0.04(-0.70%)
Sep 02, 2022
5.883
5.932
5.866
5.866
155,693
+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
.