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 30, 2016
4.326
4.326
4.326
0
+0.00(+0.00%)
Dec 29, 2016
4.331
4.357
4.315
4.326
19,600
-0.02(-0.36%)
Dec 28, 2016
4.299
4.352
4.299
4.342
29,048
+0.04(+0.98%)
Dec 27, 2016
4.299
4.306
4.289
4.299
44,078
-0.01(-0.12%)
Dec 23, 2016
4.305
4.305
4.305
0
-0.01(-0.24%)
Dec 22, 2016
4.284
4.325
4.284
4.315
37,170
+0.05(+1.24%)
Dec 21, 2016
4.273
4.289
4.215
4.263
73,469
-0.03(-0.73%)
Dec 20, 2016
4.309
4.320
4.267
4.294
35,608
-0.02(-0.37%)
Dec 19, 2016
4.294
4.309
4.288
4.309
13,576
+0.02(+0.49%)
Dec 16, 2016
4.236
4.341
4.236
4.288
57,355
+0.04(+0.99%)
Dec 15, 2016
4.225
4.252
4.225
4.246
28,075
+0.01(+0.25%)
Dec 14, 2016
4.246
4.257
4.231
4.236
75,647
-0.01(-0.12%)
Dec 13, 2016
4.236
4.252
4.225
4.241
243,137
+0.02(+0.37%)
Dec 12, 2016
4.252
4.252
4.225
4.225
37,656
-0.01(-0.25%)
Dec 09, 2016
4.194
4.238
4.194
4.236
90,489
+0.03(+0.62%)
Dec 08, 2016
4.173
4.210
4.173
4.210
69,143
+0.02(+0.38%)
Dec 07, 2016
4.178
4.215
4.178
4.194
248,738
+0.02(+0.38%)
Dec 06, 2016
4.183
4.189
4.162
4.178
143,712
+0.02(+0.38%)
Dec 05, 2016
4.162
4.173
4.152
4.162
52,528
-0.02(-0.38%)
Dec 02, 2016
4.147
4.178
4.147
4.178
77,049
+0.02(+0.51%)
Dec 01, 2016
4.173
4.180
4.131
4.157
62,719
-0.03(-0.75%)
Nov 30, 2016
4.173
4.189
4.173
4.189
47,183
+0.02(+0.38%)
Nov 29, 2016
4.152
4.194
4.152
4.173
33,793
+0.01(+0.13%)
Nov 28, 2016
4.152
4.204
4.152
4.168
52,633
-0.01(-0.25%)
Nov 25, 2016
4.152
4.179
4.152
4.178
22,038
+0.04(+0.89%)
Nov 23, 2016
4.141
4.141
4.141
0
-0.01(-0.25%)
Nov 22, 2016
4.120
4.152
4.115
4.152
91,113
+0.05(+1.28%)
Nov 21, 2016
4.068
4.099
4.068
4.099
100,290
+0.02(+0.53%)
Nov 18, 2016
4.062
4.104
4.057
4.078
45,031
+0.00(+0.00%)
Nov 17, 2016
4.073
4.078
4.062
4.078
25,965
+0.02(+0.39%)
Nov 16, 2016
4.067
4.090
4.027
4.062
38,904
-0.04(-1.02%)
Nov 15, 2016
4.057
4.104
4.057
4.104
45,466
+0.04(+0.90%)
Nov 14, 2016
4.046
4.125
4.031
4.067
77,379
+0.03(+0.78%)
Nov 11, 2016
3.989
4.052
3.989
4.036
32,002
+0.03(+0.78%)
Nov 10, 2016
4.057
4.062
3.979
4.004
147,346
-0.04(-1.03%)
Nov 09, 2016
4.057
4.094
4.046
4.046
67,671
-0.04(-0.90%)
Nov 08, 2016
4.062
4.093
4.036
4.083
26,422
+0.01(+0.13%)
Nov 07, 2016
4.073
4.099
4.062
4.078
74,047
+0.04(+1.04%)
Nov 04, 2016
4.078
4.078
4.036
4.036
30,546
-0.04(-0.90%)
Nov 03, 2016
4.083
4.083
4.057
4.073
58,090
-0.02(-0.38%)
Nov 02, 2016
4.073
4.088
4.067
4.088
78,762
-0.02(-0.38%)
Nov 01, 2016
4.135
4.135
4.093
4.104
34,369
-0.02(-0.51%)
Oct 31, 2016
4.130
4.130
4.109
4.125
33,267
+0.02(+0.38%)
Oct 28, 2016
4.146
4.146
4.109
4.109
47,086
-0.03(-0.63%)
Oct 27, 2016
4.146
4.146
4.126
4.135
64,404
-0.01(-0.25%)
Oct 26, 2016
4.135
4.146
4.122
4.146
36,682
+0.01(+0.13%)
Oct 25, 2016
4.114
4.141
4.114
4.141
68,918
+0.02(+0.51%)
Oct 24, 2016
4.114
4.125
4.109
4.120
31,943
+0.01(+0.13%)
Oct 21, 2016
4.099
4.120
4.091
4.114
50,097
+0.02(+0.51%)
Oct 20, 2016
4.099
4.104
4.086
4.093
46,513
-0.00(-0.11%)
Oct 19, 2016
4.077
4.098
4.077
4.098
40,239
+0.02(+0.38%)
Oct 18, 2016
4.067
4.083
4.067
4.083
60,565
+0.02(+0.51%)
Oct 17, 2016
4.098
4.098
4.062
4.062
41,419
-0.04(-1.02%)
Oct 14, 2016
4.103
4.109
4.093
4.103
123,617
+0.01(+0.25%)
Oct 13, 2016
4.077
4.103
4.067
4.093
55,216
-0.01(-0.25%)
Oct 12, 2016
4.124
4.124
4.077
4.103
58,118
-0.02(-0.38%)
Oct 11, 2016
4.129
4.140
4.098
4.119
58,987
-0.02(-0.50%)
Oct 10, 2016
4.140
4.156
4.135
4.140
34,785
+0.02(+0.51%)
Oct 07, 2016
4.145
4.145
4.114
4.119
53,131
-0.02(-0.38%)
Oct 06, 2016
4.135
4.144
4.119
4.135
26,377
-0.01(-0.13%)
Oct 05, 2016
4.145
4.171
4.129
4.140
39,553
-0.01(-0.25%)
Oct 04, 2016
4.156
4.161
4.124
4.150
50,571
-0.01(-0.13%)
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
.