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 (%)
Feb 29, 2024
6.629
6.629
6.571
6.580
56,679
+0.05(+0.74%)
Feb 28, 2024
6.435
6.610
6.432
6.532
64,320
+0.06(+0.90%)
Feb 27, 2024
6.678
6.678
6.473
6.473
160,906
-0.29(-4.31%)
Feb 26, 2024
6.308
6.765
6.308
6.765
849,879
+0.44(+6.91%)
Feb 23, 2024
6.318
6.346
6.318
6.328
49,374
-0.01(-0.15%)
Feb 22, 2024
6.318
6.337
6.318
6.337
31,391
+0.03(+0.46%)
Feb 21, 2024
6.299
6.357
6.299
6.308
57,854
-0.01(-0.23%)
Feb 20, 2024
6.367
6.367
6.308
6.323
46,668
-0.02(-0.38%)
Feb 16, 2024
6.405
6.405
6.337
6.347
44,528
-0.02(-0.27%)
Feb 15, 2024
6.326
6.384
6.316
6.364
73,857
+0.06(+0.92%)
Feb 14, 2024
6.297
6.355
6.297
6.307
49,616
+0.02(+0.31%)
Feb 13, 2024
6.336
6.336
6.278
6.287
89,128
-0.07(-1.06%)
Feb 12, 2024
6.307
6.384
6.307
6.355
87,010
+0.04(+0.61%)
Feb 09, 2024
6.297
6.316
6.287
6.316
36,268
+0.02(+0.31%)
Feb 08, 2024
6.307
6.307
6.277
6.297
40,858
+0.00(+0.00%)
Feb 07, 2024
6.268
6.316
6.259
6.297
43,214
+0.05(+0.77%)
Feb 06, 2024
6.210
6.249
6.206
6.249
28,293
+0.04(+0.62%)
Feb 05, 2024
6.278
6.278
6.172
6.210
84,173
-0.02(-0.31%)
Feb 02, 2024
6.259
6.259
6.191
6.230
192,043
+0.03(+0.47%)
Feb 01, 2024
6.153
6.201
6.153
6.201
78,972
+0.05(+0.78%)
Jan 31, 2024
6.181
6.181
6.133
6.153
60,311
-0.01(-0.16%)
Jan 30, 2024
6.124
6.172
6.124
6.162
49,776
+0.01(+0.16%)
Jan 29, 2024
6.114
6.156
6.104
6.153
149,001
+0.04(+0.63%)
Jan 26, 2024
6.104
6.124
6.095
6.114
28,933
+0.01(+0.16%)
Jan 25, 2024
6.124
6.124
6.090
6.104
33,370
+0.01(+0.16%)
Jan 24, 2024
6.104
6.148
6.066
6.095
89,313
-0.01(-0.16%)
Jan 23, 2024
6.095
6.133
6.085
6.104
68,996
-0.04(-0.68%)
Jan 22, 2024
6.133
6.172
6.133
6.146
75,287
+0.01(+0.21%)
Jan 19, 2024
6.162
6.172
6.114
6.133
67,942
-0.02(-0.28%)
Jan 18, 2024
6.150
6.179
6.134
6.150
95,896
+0.02(+0.31%)
Jan 17, 2024
6.103
6.150
6.103
6.131
61,060
-0.01(-0.16%)
Jan 16, 2024
6.198
6.198
6.112
6.141
113,367
-0.02(-0.31%)
Jan 12, 2024
6.141
6.179
6.122
6.160
35,099
+0.01(+0.16%)
Jan 11, 2024
6.150
6.160
6.112
6.150
47,983
+0.00(+0.00%)
Jan 10, 2024
6.170
6.179
6.131
6.150
82,417
+0.01(+0.16%)
Jan 09, 2024
6.141
6.170
6.122
6.141
71,765
-0.02(-0.31%)
Jan 08, 2024
6.093
6.170
6.093
6.160
94,326
+0.04(+0.62%)
Jan 05, 2024
6.112
6.131
6.084
6.122
60,203
+0.01(+0.16%)
Jan 04, 2024
6.074
6.122
6.074
6.112
52,591
+0.04(+0.63%)
Jan 03, 2024
6.093
6.093
6.046
6.074
38,336
+0.00(+0.00%)
Jan 02, 2024
6.112
6.131
6.055
6.074
125,219
-0.05(-0.78%)
Dec 29, 2023
6.141
6.141
6.084
6.122
77,739
+0.01(+0.16%)
Dec 28, 2023
6.103
6.145
6.086
6.112
69,491
+0.01(+0.16%)
Dec 27, 2023
6.074
6.141
6.069
6.103
141,421
+0.02(+0.31%)
Dec 26, 2023
6.055
6.103
6.055
6.084
86,102
+0.04(+0.63%)
Dec 22, 2023
6.103
6.198
6.046
6.046
158,763
-0.06(-0.94%)
Dec 21, 2023
6.179
6.236
6.103
6.103
62,595
-0.07(-1.08%)
Dec 20, 2023
6.189
6.246
6.170
6.170
49,913
-0.05(-0.77%)
Dec 19, 2023
6.236
6.255
6.215
6.217
59,860
-0.06(-0.91%)
Dec 18, 2023
6.255
6.274
6.217
6.274
50,375
+0.01(+0.16%)
Dec 15, 2023
6.283
6.293
6.198
6.265
91,302
+0.00(+0.00%)
Dec 14, 2023
6.227
6.317
6.201
6.265
65,830
+0.04(+0.61%)
Dec 13, 2023
6.076
6.227
6.047
6.227
108,658
+0.19(+3.13%)
Dec 12, 2023
5.981
6.057
5.981
6.038
92,348
-0.02(-0.31%)
Dec 11, 2023
6.198
6.198
6.019
6.057
88,277
-0.13(-2.14%)
Dec 08, 2023
6.198
6.256
6.151
6.189
60,093
-0.02(-0.30%)
Dec 07, 2023
6.198
6.227
6.151
6.208
30,981
+0.05(+0.77%)
Dec 06, 2023
6.189
6.217
6.142
6.161
106,861
-0.02(-0.31%)
Dec 05, 2023
6.142
6.179
6.076
6.179
82,294
+0.11(+1.87%)
Dec 04, 2023
6.038
6.066
6.027
6.066
51,701
+0.03(+0.47%)
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
.