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
+0.040 (+0.60%)
Official Closing 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 (%)
Dec 31, 2015
3.682
3.672
3.672
3.672
72,859
+0.01(+0.27%)
Dec 30, 2015
3.697
3.722
3.662
3.662
73,871
-0.03(-0.82%)
Dec 29, 2015
3.677
3.702
3.667
3.692
74,378
+0.03(+0.69%)
Dec 28, 2015
3.637
3.684
3.637
3.667
43,600
+0.00(+0.00%)
Dec 24, 2015
3.677
3.667
3.667
3.667
55,540
+0.00(+0.00%)
Dec 23, 2015
3.642
3.692
3.607
3.667
123,863
+0.05(+1.40%)
Dec 22, 2015
3.627
3.642
3.592
3.616
64,182
-0.01(-0.28%)
Dec 21, 2015
3.631
3.631
3.606
3.626
98,666
-0.01(-0.14%)
Dec 18, 2015
3.631
3.656
3.631
3.631
42,147
+0.01(+0.14%)
Dec 17, 2015
3.641
3.658
3.618
3.626
125,147
-0.02(-0.55%)
Dec 16, 2015
3.641
3.666
3.616
3.646
137,827
+0.01(+0.27%)
Dec 15, 2015
3.596
3.651
3.591
3.636
93,596
+0.05(+1.25%)
Dec 14, 2015
3.621
3.621
3.556
3.591
143,870
-0.03(-0.83%)
Dec 11, 2015
3.686
3.701
3.601
3.621
112,188
-0.10(-2.56%)
Dec 10, 2015
3.691
3.741
3.691
3.716
85,906
+0.02(+0.54%)
Dec 09, 2015
3.681
3.726
3.661
3.696
232,552
+0.03(+0.82%)
Dec 08, 2015
3.671
3.691
3.651
3.666
61,628
+0.00(+0.14%)
Dec 07, 2015
3.736
3.736
3.657
3.661
75,528
-0.07(-1.74%)
Dec 04, 2015
3.741
3.776
3.711
3.726
73,281
+0.00(+0.00%)
Dec 03, 2015
3.751
3.761
3.721
3.726
60,226
-0.00(-0.02%)
Dec 02, 2015
3.736
3.776
3.722
3.727
77,562
-0.02(-0.51%)
Dec 01, 2015
3.736
3.761
3.731
3.746
61,820
+0.00(+0.00%)
Nov 30, 2015
3.751
3.756
3.736
3.746
103,998
+0.01(+0.27%)
Nov 27, 2015
3.736
3.786
3.726
3.736
71,268
+0.02(+0.54%)
Nov 25, 2015
3.691
3.716
3.716
3.716
104,559
+0.04(+0.95%)
Nov 24, 2015
3.686
3.711
3.646
3.681
131,705
-0.03(-0.81%)
Nov 23, 2015
3.711
3.726
3.686
3.711
114,915
+0.02(+0.54%)
Nov 20, 2015
3.656
3.691
3.656
3.691
108,956
+0.03(+0.83%)
Nov 19, 2015
3.676
3.676
3.641
3.661
100,008
+0.00(+0.14%)
Nov 18, 2015
3.616
3.678
3.616
3.656
140,916
+0.02(+0.58%)
Nov 17, 2015
3.641
3.656
3.591
3.635
131,267
-0.02(-0.58%)
Nov 16, 2015
3.606
3.671
3.606
3.656
122,220
+0.05(+1.38%)
Nov 13, 2015
3.581
3.621
3.581
3.606
139,392
+0.02(+0.56%)
Nov 12, 2015
3.626
3.626
3.586
3.586
122,275
-0.03(-0.96%)
Nov 11, 2015
3.631
3.651
3.616
3.621
129,063
-0.01(-0.27%)
Nov 10, 2015
3.641
3.658
3.631
3.631
106,571
+0.00(+0.14%)
Nov 09, 2015
3.706
3.706
3.606
3.626
161,211
-0.05(-1.36%)
Nov 06, 2015
3.691
3.756
3.676
3.676
250,808
-0.03(-0.81%)
Nov 05, 2015
3.726
3.731
3.696
3.706
174,320
+0.00(+0.00%)
Nov 04, 2015
3.731
3.746
3.706
3.706
123,130
-0.02(-0.53%)
Nov 03, 2015
3.761
3.771
3.726
3.726
126,537
-0.02(-0.53%)
Nov 02, 2015
3.736
3.776
3.736
3.746
112,375
+0.00(+0.13%)
Oct 30, 2015
3.776
3.776
3.741
3.741
83,015
-0.05(-1.31%)
Oct 29, 2015
3.746
3.815
3.746
3.790
63,442
+0.00(+0.13%)
Oct 28, 2015
3.731
3.785
3.731
3.785
135,760
+0.06(+1.60%)
Oct 27, 2015
3.726
3.726
3.711
3.726
128,219
+0.00(+0.13%)
Oct 26, 2015
3.731
3.741
3.711
3.721
50,270
-0.00(-0.13%)
Oct 23, 2015
3.795
3.815
3.711
3.726
197,996
-0.07(-1.84%)
Oct 22, 2015
3.716
3.795
3.716
3.795
59,413
+0.08(+2.14%)
Oct 21, 2015
3.726
3.751
3.706
3.716
50,195
+0.02(+0.42%)
Oct 20, 2015
3.705
3.742
3.700
3.700
87,513
-0.03(-0.80%)
Oct 19, 2015
3.715
3.765
3.705
3.730
83,021
+0.01(+0.27%)
Oct 16, 2015
3.636
3.730
3.636
3.720
79,519
+0.06(+1.63%)
Oct 15, 2015
3.601
3.661
3.601
3.661
85,110
+0.05(+1.37%)
Oct 14, 2015
3.651
3.651
3.611
3.611
56,196
-0.03(-0.95%)
Oct 13, 2015
3.611
3.646
3.586
3.646
106,171
-0.00(-0.14%)
Oct 12, 2015
3.606
3.661
3.606
3.651
70,419
+0.03(+0.96%)
Oct 09, 2015
3.586
3.641
3.586
3.616
108,655
+0.02(+0.69%)
Oct 08, 2015
3.547
3.601
3.547
3.591
108,330
+0.04(+1.26%)
Oct 07, 2015
3.557
3.586
3.532
3.547
72,699
-0.00(-0.14%)
Oct 06, 2015
3.527
3.552
3.517
3.552
81,661
+0.00(+0.14%)
Oct 05, 2015
3.512
3.557
3.512
3.547
64,764
+0.04(+1.13%)
Oct 02, 2015
3.482
3.522
3.467
3.507
52,944
+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
.