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 (%)
Mar 31, 2011
3.247
3.286
3.247
3.259
102,273
+0.00(+0.00%)
Mar 30, 2011
3.263
3.270
3.251
3.259
58,790
+0.00(+0.00%)
Mar 29, 2011
3.251
3.266
3.236
3.259
104,438
+0.01(+0.36%)
Mar 28, 2011
3.239
3.263
3.228
3.247
118,909
+0.01(+0.36%)
Mar 25, 2011
3.216
3.243
3.216
3.236
69,465
+0.01(+0.36%)
Mar 24, 2011
3.224
3.242
3.216
3.224
96,156
+0.00(+0.00%)
Mar 23, 2011
3.216
3.243
3.216
3.224
139,920
-0.02(-0.48%)
Mar 22, 2011
3.259
3.259
3.220
3.239
57,214
-0.01(-0.19%)
Mar 21, 2011
3.219
3.246
3.219
3.246
70,594
+0.04(+1.19%)
Mar 18, 2011
3.184
3.207
3.184
3.207
54,798
+0.03(+0.84%)
Mar 17, 2011
3.188
3.196
3.180
3.180
41,546
+0.00(+0.12%)
Mar 16, 2011
3.188
3.192
3.169
3.177
34,690
-0.02(-0.59%)
Mar 15, 2011
3.177
3.196
3.173
3.195
132,728
-0.04(-1.20%)
Mar 14, 2011
3.203
3.242
3.203
3.234
61,922
+0.00(+0.12%)
Mar 11, 2011
3.223
3.230
3.196
3.230
83,058
+0.01(+0.36%)
Mar 10, 2011
3.230
3.234
3.203
3.219
86,537
-0.02(-0.59%)
Mar 09, 2011
3.226
3.257
3.226
3.238
56,839
-0.01(-0.35%)
Mar 08, 2011
3.215
3.249
3.215
3.249
70,967
+0.02(+0.71%)
Mar 07, 2011
3.226
3.248
3.207
3.226
121,426
-0.01(-0.36%)
Mar 04, 2011
3.242
3.247
3.226
3.238
74,840
-0.03(-0.82%)
Mar 03, 2011
3.238
3.269
3.238
3.265
58,707
+0.02(+0.47%)
Mar 02, 2011
3.230
3.249
3.223
3.249
90,055
+0.02(+0.47%)
Mar 01, 2011
3.276
3.276
3.234
3.234
74,008
-0.01(-0.35%)
Feb 28, 2011
3.215
3.246
3.215
3.246
72,017
+0.01(+0.36%)
Feb 25, 2011
3.188
3.234
3.188
3.234
70,686
+0.03(+0.84%)
Feb 24, 2011
3.215
3.215
3.150
3.207
135,865
+0.02(+0.72%)
Feb 23, 2011
3.223
3.223
3.173
3.184
177,550
-0.03(-1.07%)
Feb 22, 2011
3.219
3.249
3.192
3.219
156,375
-0.05(-1.42%)
Feb 18, 2011
3.280
3.280
3.261
3.265
114,009
-0.01(-0.22%)
Feb 17, 2011
3.249
3.288
3.242
3.272
179,604
-0.03(-1.00%)
Feb 16, 2011
3.248
3.305
3.248
3.305
79,226
+0.05(+1.52%)
Feb 15, 2011
3.279
3.279
3.252
3.256
76,381
-0.03(-0.81%)
Feb 14, 2011
3.241
3.283
3.241
3.283
97,055
+0.02(+0.58%)
Feb 11, 2011
3.248
3.263
3.225
3.263
77,710
+0.02(+0.59%)
Feb 10, 2011
3.210
3.244
3.206
3.244
76,464
+0.02(+0.59%)
Feb 09, 2011
3.222
3.248
3.222
3.225
106,018
-0.02(-0.70%)
Feb 08, 2011
3.218
3.248
3.214
3.248
96,100
+0.01(+0.35%)
Feb 07, 2011
3.206
3.237
3.199
3.237
120,323
+0.00(+0.00%)
Feb 04, 2011
3.210
3.237
3.202
3.237
58,754
+0.02(+0.71%)
Feb 03, 2011
3.206
3.225
3.202
3.214
48,459
-0.00(-0.09%)
Feb 02, 2011
3.229
3.233
3.195
3.217
79,098
-0.00(-0.15%)
Feb 01, 2011
3.241
3.241
3.206
3.222
42,185
+0.02(+0.48%)
Jan 31, 2011
3.195
3.210
3.187
3.206
27,609
+0.02(+0.72%)
Jan 28, 2011
3.222
3.222
3.183
3.183
50,877
-0.03(-0.90%)
Jan 27, 2011
3.183
3.225
3.183
3.212
95,874
+0.01(+0.43%)
Jan 26, 2011
3.183
3.210
3.183
3.199
97,711
-0.01(-0.36%)
Jan 25, 2011
3.168
3.217
3.168
3.210
69,435
+0.02(+0.48%)
Jan 24, 2011
3.183
3.237
3.172
3.195
141,194
+0.01(+0.36%)
Jan 21, 2011
3.183
3.199
3.164
3.183
104,231
+0.03(+0.85%)
Jan 20, 2011
3.187
3.187
3.149
3.157
68,737
-0.04(-1.15%)
Jan 19, 2011
3.186
3.197
3.171
3.193
62,930
+0.02(+0.60%)
Jan 18, 2011
3.220
3.220
3.174
3.174
60,048
-0.03(-1.07%)
Jan 14, 2011
3.201
3.216
3.186
3.209
61,957
+0.00(+0.12%)
Jan 13, 2011
3.193
3.212
3.182
3.205
62,548
+0.01(+0.19%)
Jan 12, 2011
3.174
3.209
3.174
3.199
83,882
+0.01(+0.17%)
Jan 11, 2011
3.167
3.197
3.167
3.193
88,477
+0.01(+0.24%)
Jan 10, 2011
3.167
3.186
3.167
3.186
61,377
+0.01(+0.36%)
Jan 07, 2011
3.171
3.193
3.144
3.174
93,450
-0.02(-0.59%)
Jan 06, 2011
3.178
3.193
3.171
3.193
53,309
-0.01(-0.24%)
Jan 05, 2011
3.167
3.201
3.152
3.201
123,319
+0.03(+0.96%)
Jan 04, 2011
3.182
3.190
3.152
3.171
95,610
-0.02(-0.74%)
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
.