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 30, 2011
3.086
3.106
3.062
3.106
93,878
+0.02(+0.66%)
Dec 29, 2011
3.098
3.106
3.033
3.086
78,205
-0.02(-0.52%)
Dec 28, 2011
3.122
3.122
3.094
3.102
54,626
-0.02(-0.52%)
Dec 27, 2011
3.110
3.118
3.094
3.118
106,390
+0.01(+0.39%)
Dec 23, 2011
3.110
3.110
3.086
3.106
76,902
+0.03(+0.92%)
Dec 21, 2011
3.078
3.078
3.037
3.078
98,072
-0.01(-0.47%)
Dec 20, 2011
3.044
3.092
3.028
3.092
116,793
+0.04(+1.32%)
Dec 19, 2011
3.044
3.052
3.016
3.052
166,052
+0.02(+0.80%)
Dec 16, 2011
3.016
3.028
2.996
3.028
132,736
+0.03(+1.07%)
Dec 15, 2011
2.992
2.996
2.964
2.996
111,447
+0.01(+0.40%)
Dec 14, 2011
2.976
2.991
2.960
2.984
177,889
-0.03(-0.93%)
Dec 13, 2011
3.000
3.012
2.960
3.012
115,630
+0.03(+0.94%)
Dec 12, 2011
2.996
3.012
2.984
2.984
80,330
-0.03(-1.07%)
Dec 09, 2011
3.016
3.016
2.992
3.016
138,886
+0.00(+0.13%)
Dec 08, 2011
3.020
3.028
2.996
3.012
117,271
-0.01(-0.40%)
Dec 07, 2011
3.032
3.056
3.000
3.024
163,644
-0.04(-1.18%)
Dec 06, 2011
3.032
3.060
3.016
3.060
142,156
+0.01(+0.26%)
Dec 05, 2011
3.036
3.060
3.024
3.052
137,685
-0.01(-0.39%)
Dec 02, 2011
3.068
3.068
3.028
3.064
112,894
+0.03(+0.93%)
Dec 01, 2011
3.072
3.072
3.032
3.036
76,018
-0.04(-1.31%)
Nov 30, 2011
3.052
3.076
3.020
3.076
90,158
+0.09(+2.96%)
Nov 29, 2011
3.000
3.024
2.988
2.988
69,617
-0.01(-0.27%)
Nov 28, 2011
3.052
3.056
2.996
2.996
94,885
+0.01(+0.27%)
Nov 25, 2011
3.004
3.012
2.988
2.988
58,088
-0.06(-2.11%)
Nov 23, 2011
3.036
3.052
2.985
3.052
89,747
-0.02(-0.65%)
Nov 22, 2011
2.988
3.072
2.988
3.072
107,650
+0.06(+2.14%)
Nov 21, 2011
3.004
3.008
2.976
3.008
65,969
-0.01(-0.21%)
Nov 18, 2011
3.022
3.022
2.978
3.014
71,383
-0.00(-0.13%)
Nov 17, 2011
3.038
3.038
2.982
3.018
114,096
-0.02(-0.66%)
Nov 16, 2011
3.034
3.038
2.998
3.038
131,057
+0.00(+0.00%)
Nov 15, 2011
3.026
3.038
3.006
3.038
128,258
+0.00(+0.13%)
Nov 14, 2011
3.042
3.042
2.998
3.034
121,810
-0.00(-0.13%)
Nov 11, 2011
3.062
3.078
3.018
3.038
88,747
+0.02(+0.66%)
Nov 10, 2011
3.050
3.054
3.010
3.018
102,670
+0.01(+0.40%)
Nov 09, 2011
3.066
3.066
3.006
3.006
99,390
-0.07(-2.21%)
Nov 08, 2011
3.098
3.098
3.074
3.074
98,970
-0.02(-0.52%)
Nov 07, 2011
3.078
3.101
3.070
3.090
113,500
-0.01(-0.39%)
Nov 04, 2011
3.094
3.118
3.062
3.102
84,490
-0.04(-1.15%)
Nov 03, 2011
3.118
3.146
3.118
3.138
55,339
+0.02(+0.51%)
Nov 02, 2011
3.130
3.130
3.086
3.122
69,954
+0.00(+0.13%)
Nov 01, 2011
3.130
3.138
3.066
3.118
66,663
-0.03(-1.02%)
Oct 31, 2011
3.114
3.167
3.114
3.150
42,990
-0.01(-0.25%)
Oct 28, 2011
3.154
3.190
3.146
3.158
104,718
+0.00(+0.00%)
Oct 27, 2011
3.182
3.194
3.142
3.158
169,183
+0.02(+0.64%)
Oct 26, 2011
3.062
3.138
3.058
3.138
99,108
+0.05(+1.55%)
Oct 25, 2011
3.090
3.090
3.054
3.090
49,141
-0.03(-0.90%)
Oct 24, 2011
3.102
3.118
3.058
3.118
49,576
+0.03(+1.04%)
Oct 21, 2011
3.058
3.094
3.038
3.086
85,823
+0.06(+1.98%)
Oct 20, 2011
3.022
3.026
2.965
3.026
79,079
+0.01(+0.18%)
Oct 19, 2011
2.985
3.021
2.957
3.021
75,677
+0.00(+0.00%)
Oct 18, 2011
2.977
3.021
2.933
3.021
82,513
+0.08(+2.70%)
Oct 17, 2011
2.965
3.005
2.941
2.941
99,188
-0.06(-1.86%)
Oct 14, 2011
3.005
3.025
2.973
2.997
90,687
+0.04(+1.34%)
Oct 13, 2011
2.949
2.966
2.913
2.957
72,608
+0.02(+0.68%)
Oct 12, 2011
2.929
2.952
2.902
2.937
97,515
+0.00(+0.00%)
Oct 11, 2011
2.886
2.937
2.878
2.937
56,252
+0.03(+0.96%)
Oct 10, 2011
2.842
2.913
2.842
2.910
65,702
+0.07(+2.38%)
Oct 07, 2011
2.834
2.874
2.826
2.842
64,391
-0.02(-0.69%)
Oct 06, 2011
2.778
2.862
2.778
2.862
52,876
+0.06(+2.27%)
Oct 05, 2011
2.743
2.818
2.743
2.798
129,459
+0.02(+0.86%)
Oct 04, 2011
2.842
2.842
2.731
2.774
199,584
-0.12(-4.12%)
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
.