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, 2023
5.962
6.009
5.925
5.991
55,248
+0.09(+1.44%)
Nov 29, 2023
5.887
5.953
5.887
5.905
45,014
+0.02(+0.32%)
Nov 28, 2023
5.877
5.924
5.873
5.887
39,436
+0.01(+0.16%)
Nov 27, 2023
5.905
5.934
5.877
5.877
70,898
-0.04(-0.64%)
Nov 24, 2023
5.887
5.924
5.887
5.915
9,946
+0.03(+0.48%)
Nov 22, 2023
5.858
5.903
5.858
5.887
20,523
+0.03(+0.48%)
Nov 21, 2023
5.877
5.934
5.858
5.858
37,468
-0.05(-0.80%)
Nov 20, 2023
5.887
5.934
5.887
5.905
51,816
+0.02(+0.32%)
Nov 17, 2023
5.934
5.953
5.877
5.887
42,315
-0.04(-0.63%)
Nov 16, 2023
5.961
5.961
5.907
5.924
20,819
+0.00(+0.00%)
Nov 15, 2023
5.887
5.961
5.881
5.924
31,811
+0.02(+0.32%)
Nov 14, 2023
5.830
5.971
5.830
5.905
40,721
+0.12(+2.10%)
Nov 13, 2023
5.793
5.830
5.784
5.784
30,048
-0.05(-0.80%)
Nov 10, 2023
5.830
5.830
5.784
5.830
40,687
+0.07(+1.14%)
Nov 09, 2023
5.812
5.821
5.746
5.765
59,317
-0.01(-0.16%)
Nov 08, 2023
5.765
5.849
5.756
5.774
64,886
-0.02(-0.32%)
Nov 07, 2023
5.737
5.849
5.690
5.793
67,141
+0.07(+1.14%)
Nov 06, 2023
5.774
5.774
5.701
5.727
56,000
+0.00(+0.00%)
Nov 03, 2023
5.690
5.739
5.671
5.727
102,251
+0.09(+1.66%)
Nov 02, 2023
5.568
5.634
5.568
5.634
79,685
+0.10(+1.86%)
Nov 01, 2023
5.550
5.587
5.475
5.531
93,898
+0.09(+1.72%)
Oct 31, 2023
5.484
5.484
5.419
5.437
55,374
+0.03(+0.52%)
Oct 30, 2023
5.353
5.419
5.353
5.409
31,216
+0.06(+1.05%)
Oct 27, 2023
5.372
5.391
5.344
5.353
49,031
-0.01(-0.17%)
Oct 26, 2023
5.400
5.400
5.353
5.362
35,037
+0.00(+0.00%)
Oct 25, 2023
5.419
5.433
5.362
5.362
44,512
-0.08(-1.55%)
Oct 24, 2023
5.409
5.475
5.409
5.447
48,631
+0.04(+0.69%)
Oct 23, 2023
5.456
5.456
5.409
5.409
135,808
-0.07(-1.20%)
Oct 20, 2023
5.503
5.531
5.475
5.475
41,761
-0.05(-0.85%)
Oct 19, 2023
5.522
5.613
5.512
5.522
73,459
-0.07(-1.17%)
Oct 18, 2023
5.633
5.633
5.559
5.587
89,459
-0.01(-0.25%)
Oct 17, 2023
5.605
5.633
5.568
5.601
70,077
+0.00(+0.08%)
Oct 16, 2023
5.615
5.647
5.596
5.596
83,206
+0.01(+0.17%)
Oct 13, 2023
5.624
5.642
5.579
5.587
66,175
-0.01(-0.17%)
Oct 12, 2023
5.642
5.639
5.591
5.596
41,878
-0.03(-0.49%)
Oct 11, 2023
5.652
5.689
5.596
5.624
85,398
-0.04(-0.74%)
Oct 10, 2023
5.596
5.679
5.596
5.665
43,305
+0.05(+0.91%)
Oct 09, 2023
5.531
5.624
5.415
5.615
46,356
+0.04(+0.66%)
Oct 06, 2023
5.522
5.601
5.522
5.577
36,518
+0.02(+0.33%)
Oct 05, 2023
5.559
5.615
5.559
5.559
60,519
-0.01(-0.17%)
Oct 04, 2023
5.596
5.611
5.559
5.568
45,841
-0.01(-0.17%)
Oct 03, 2023
5.633
5.647
5.568
5.577
39,562
-0.05(-0.82%)
Oct 02, 2023
5.753
5.763
5.559
5.624
208,269
-0.11(-1.94%)
Sep 29, 2023
5.828
5.828
5.735
5.735
98,683
-0.05(-0.80%)
Sep 28, 2023
5.800
5.809
5.763
5.781
15,798
+0.01(+0.23%)
Sep 27, 2023
5.809
5.828
5.753
5.768
50,148
-0.00(-0.06%)
Sep 26, 2023
5.818
5.846
5.772
5.772
39,951
-0.06(-1.11%)
Sep 25, 2023
5.883
5.891
5.828
5.837
42,995
-0.07(-1.23%)
Sep 22, 2023
5.855
5.948
5.846
5.910
35,043
+0.07(+1.25%)
Sep 21, 2023
5.902
5.976
5.837
5.837
62,732
-0.12(-2.02%)
Sep 20, 2023
6.059
6.115
5.902
5.957
109,688
-0.11(-1.83%)
Sep 19, 2023
6.096
6.096
6.050
6.069
18,810
-0.01(-0.15%)
Sep 18, 2023
6.087
6.114
6.059
6.077
48,206
-0.01(-0.15%)
Sep 15, 2023
6.114
6.142
6.050
6.087
34,959
-0.02(-0.30%)
Sep 14, 2023
6.123
6.123
6.031
6.105
40,403
+0.01(+0.15%)
Sep 13, 2023
6.105
6.178
6.050
6.096
73,973
+0.03(+0.48%)
Sep 12, 2023
6.004
6.096
6.004
6.067
45,262
+0.03(+0.43%)
Sep 11, 2023
5.995
6.077
5.995
6.041
48,040
+0.05(+0.77%)
Sep 08, 2023
6.087
6.146
5.949
5.995
73,716
-0.11(-1.80%)
Sep 07, 2023
6.096
6.142
6.077
6.105
13,880
-0.04(-0.60%)
Sep 06, 2023
6.188
6.197
6.068
6.142
21,588
-0.05(-0.74%)
Sep 05, 2023
6.132
6.197
6.114
6.188
68,949
+0.06(+0.90%)
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
.