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 (%)
Dec 31, 2010
3.163
3.178
3.155
3.178
66,195
+0.03(+1.09%)
Dec 30, 2010
3.174
3.182
3.133
3.144
51,655
-0.01(-0.24%)
Dec 29, 2010
3.144
3.183
3.140
3.151
44,718
+0.01(+0.24%)
Dec 28, 2010
3.193
3.201
3.144
3.144
65,351
-0.04(-1.31%)
Dec 27, 2010
3.186
3.189
3.156
3.186
30,645
+0.02(+0.60%)
Dec 23, 2010
3.155
3.205
3.125
3.167
73,699
+0.03(+0.84%)
Dec 22, 2010
3.144
3.178
3.114
3.140
130,270
+0.00(+0.00%)
Dec 21, 2010
3.098
3.140
3.057
3.140
62,693
+0.05(+1.52%)
Dec 20, 2010
3.127
3.131
3.082
3.093
78,240
-0.04(-1.32%)
Dec 17, 2010
3.104
3.138
3.097
3.135
92,126
+0.03(+0.97%)
Dec 16, 2010
3.040
3.150
3.033
3.104
137,869
+0.07(+2.36%)
Dec 15, 2010
3.010
3.033
3.003
3.033
92,669
+0.02(+0.50%)
Dec 14, 2010
3.037
3.048
2.984
3.018
118,109
-0.02(-0.62%)
Dec 13, 2010
3.135
3.146
3.027
3.037
181,439
-0.10(-3.13%)
Dec 10, 2010
3.176
3.176
3.120
3.135
64,592
-0.04(-1.19%)
Dec 09, 2010
3.150
3.172
3.120
3.172
48,850
+0.02(+0.60%)
Dec 08, 2010
3.206
3.206
3.153
3.153
71,938
-0.05(-1.42%)
Dec 07, 2010
3.203
3.206
3.176
3.199
60,218
-0.01(-0.24%)
Dec 06, 2010
3.221
3.225
3.195
3.206
84,114
-0.01(-0.35%)
Dec 03, 2010
3.210
3.218
3.191
3.218
70,864
+0.02(+0.47%)
Dec 02, 2010
3.229
3.233
3.199
3.203
112,176
-0.02(-0.47%)
Dec 01, 2010
3.240
3.240
3.199
3.218
79,141
+0.02(+0.47%)
Nov 30, 2010
3.206
3.221
3.169
3.203
52,707
+0.00(+0.00%)
Nov 29, 2010
3.195
3.210
3.191
3.203
51,226
-0.01(-0.35%)
Nov 26, 2010
3.187
3.236
3.169
3.214
72,993
+0.02(+0.71%)
Nov 24, 2010
3.165
3.191
3.191
3.191
48,458
+0.03(+0.83%)
Nov 23, 2010
3.142
3.184
3.138
3.165
62,347
-0.00(-0.12%)
Nov 22, 2010
3.150
3.169
3.131
3.169
56,734
+0.03(+0.84%)
Nov 19, 2010
3.131
3.153
3.119
3.142
71,326
+0.02(+0.77%)
Nov 18, 2010
3.066
3.118
3.066
3.118
92,143
+0.05(+1.71%)
Nov 17, 2010
3.032
3.111
3.026
3.066
113,350
+0.03(+1.11%)
Nov 16, 2010
3.114
3.115
2.897
3.032
375,608
-0.14(-4.38%)
Nov 15, 2010
3.171
3.186
3.122
3.171
64,930
+0.01(+0.36%)
Nov 12, 2010
3.189
3.208
3.152
3.159
91,029
-0.03(-1.06%)
Nov 11, 2010
3.234
3.234
3.189
3.193
107,907
-0.09(-2.63%)
Nov 10, 2010
3.264
3.279
3.223
3.279
76,776
+0.00(+0.00%)
Nov 09, 2010
3.234
3.279
3.234
3.279
136,664
+0.03(+0.94%)
Nov 08, 2010
3.223
3.264
3.223
3.249
128,117
+0.02(+0.56%)
Nov 05, 2010
3.193
3.234
3.189
3.231
70,311
+0.03(+0.94%)
Nov 04, 2010
3.178
3.201
3.174
3.201
88,092
+0.02(+0.59%)
Nov 03, 2010
3.174
3.193
3.148
3.182
110,847
-0.00(-0.12%)
Nov 02, 2010
3.219
3.219
3.129
3.186
89,990
-0.02(-0.47%)
Nov 01, 2010
3.257
3.257
3.186
3.201
101,269
-0.01(-0.23%)
Oct 29, 2010
3.216
3.227
3.193
3.208
68,496
+0.02(+0.58%)
Oct 28, 2010
3.261
3.261
3.178
3.190
124,002
-0.06(-1.93%)
Oct 27, 2010
3.257
3.265
3.223
3.252
104,104
+0.03(+0.79%)
Oct 25, 2010
3.219
3.227
3.186
3.227
87,842
+0.02(+0.59%)
Oct 22, 2010
3.201
3.223
3.189
3.208
63,152
+0.01(+0.23%)
Oct 21, 2010
3.193
3.212
3.152
3.201
126,014
+0.00(+0.00%)
Oct 20, 2010
3.159
3.201
3.148
3.201
89,835
+0.05(+1.47%)
Oct 19, 2010
3.128
3.188
3.128
3.154
70,978
-0.01(-0.24%)
Oct 18, 2010
3.173
3.199
3.147
3.162
67,790
-0.00(-0.12%)
Oct 15, 2010
3.165
3.203
3.128
3.165
124,020
+0.00(+0.00%)
Oct 14, 2010
3.150
3.169
3.147
3.165
117,617
+0.02(+0.59%)
Oct 13, 2010
3.121
3.147
3.109
3.147
121,593
+0.02(+0.60%)
Oct 12, 2010
3.121
3.128
3.091
3.128
146,784
-0.01(-0.36%)
Oct 11, 2010
3.124
3.139
3.098
3.139
125,467
+0.00(+0.13%)
Oct 08, 2010
3.135
3.150
3.113
3.135
144,748
-0.02(-0.60%)
Oct 07, 2010
3.132
3.154
3.117
3.154
157,018
+0.01(+0.48%)
Oct 06, 2010
3.150
3.180
3.139
3.139
129,290
-0.02(-0.71%)
Oct 05, 2010
3.162
3.177
3.150
3.162
104,951
-0.00(-0.07%)
Oct 04, 2010
3.229
3.229
3.158
3.164
139,301
-0.05(-1.56%)
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
.