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, 2015
3.967
3.967
3.943
3.948
78,263
-0.01(-0.37%)
Mar 30, 2015
3.962
3.982
3.962
3.962
73,114
+0.01(+0.37%)
Mar 27, 2015
3.962
3.972
3.943
3.948
72,507
-0.01(-0.37%)
Mar 26, 2015
3.967
3.972
3.953
3.962
70,418
-0.02(-0.49%)
Mar 25, 2015
3.991
3.991
3.972
3.982
127,903
+0.01(+0.24%)
Mar 24, 2015
3.967
3.987
3.967
3.972
52,464
+0.00(+0.00%)
Mar 23, 2015
3.967
3.987
3.967
3.972
60,499
+0.00(+0.00%)
Mar 20, 2015
3.977
3.977
3.962
3.972
97,559
+0.02(+0.50%)
Mar 19, 2015
3.967
3.967
3.947
3.952
55,191
-0.00(-0.12%)
Mar 18, 2015
3.938
3.960
3.928
3.957
182,514
+0.01(+0.37%)
Mar 17, 2015
3.943
3.943
3.923
3.943
53,500
-0.01(-0.24%)
Mar 16, 2015
3.914
3.952
3.914
3.952
72,324
+0.03(+0.86%)
Mar 13, 2015
3.928
3.928
3.899
3.919
81,852
-0.01(-0.37%)
Mar 12, 2015
3.914
3.938
3.914
3.933
94,146
+0.01(+0.25%)
Mar 11, 2015
3.919
3.923
3.909
3.923
82,960
+0.00(+0.12%)
Mar 10, 2015
3.919
3.938
3.909
3.919
68,005
-0.02(-0.61%)
Mar 09, 2015
3.972
3.976
3.928
3.943
87,449
-0.01(-0.37%)
Mar 06, 2015
3.976
3.976
3.943
3.957
113,754
-0.02(-0.49%)
Mar 05, 2015
3.976
3.986
3.957
3.976
61,455
+0.01(+0.24%)
Mar 04, 2015
3.986
3.976
3.952
3.967
60,705
-0.01(-0.24%)
Mar 03, 2015
3.991
3.991
3.968
3.976
75,389
+0.00(+0.12%)
Mar 02, 2015
4.005
4.015
3.972
3.972
127,944
-0.03(-0.84%)
Feb 27, 2015
4.005
4.030
4.005
4.005
61,540
-0.01(-0.24%)
Feb 26, 2015
4.015
4.020
4.005
4.015
63,256
+0.00(+0.00%)
Feb 25, 2015
3.986
4.015
3.981
4.015
106,687
+0.03(+0.73%)
Feb 24, 2015
3.976
3.987
3.952
3.986
80,975
-0.00(-0.12%)
Feb 23, 2015
3.962
3.991
3.962
3.991
54,461
+0.03(+0.73%)
Feb 20, 2015
3.943
3.986
3.943
3.962
53,487
+0.02(+0.62%)
Feb 19, 2015
3.937
3.950
3.933
3.937
46,227
-0.00(-0.12%)
Feb 18, 2015
3.952
3.957
3.937
3.942
75,239
+0.00(+0.00%)
Feb 17, 2015
3.961
3.981
3.942
3.942
111,125
-0.03(-0.73%)
Feb 13, 2015
3.957
3.971
3.971
3.971
68,433
+0.01(+0.24%)
Feb 12, 2015
3.947
3.973
3.947
3.961
46,730
+0.02(+0.49%)
Feb 11, 2015
3.913
3.942
3.913
3.942
35,885
+0.03(+0.74%)
Feb 10, 2015
3.928
3.937
3.913
3.913
35,390
-0.01(-0.37%)
Feb 09, 2015
3.904
3.928
3.899
3.928
93,748
+0.00(+0.00%)
Feb 06, 2015
3.923
3.942
3.923
3.928
47,943
+0.00(+0.00%)
Feb 05, 2015
3.909
3.942
3.909
3.928
80,966
+0.01(+0.25%)
Feb 04, 2015
3.923
3.942
3.904
3.918
130,956
-0.00(-0.12%)
Feb 03, 2015
3.923
3.928
3.894
3.923
40,030
+0.01(+0.25%)
Feb 02, 2015
3.913
3.918
3.889
3.913
47,550
+0.01(+0.25%)
Jan 30, 2015
3.913
3.913
3.894
3.904
78,732
-0.01(-0.37%)
Jan 29, 2015
3.889
3.918
3.889
3.918
51,999
+0.02(+0.62%)
Jan 28, 2015
3.894
3.913
3.889
3.894
92,924
-0.00(-0.12%)
Jan 27, 2015
3.889
3.913
3.885
3.899
84,437
-0.00(-0.12%)
Jan 26, 2015
3.885
3.913
3.885
3.904
73,253
+0.01(+0.37%)
Jan 23, 2015
3.894
3.913
3.889
3.889
36,970
-0.01(-0.37%)
Jan 22, 2015
3.899
3.918
3.880
3.904
76,325
+0.03(+0.87%)
Jan 21, 2015
3.841
3.875
3.841
3.870
80,839
+0.01(+0.39%)
Jan 20, 2015
3.922
3.922
3.855
3.855
63,826
-0.04(-1.11%)
Jan 16, 2015
3.879
3.903
3.879
3.898
50,255
+0.03(+0.74%)
Jan 15, 2015
3.870
3.894
3.865
3.870
56,252
-0.00(-0.12%)
Jan 14, 2015
3.870
3.884
3.846
3.874
79,747
-0.01(-0.25%)
Jan 13, 2015
3.870
3.903
3.870
3.884
112,411
+0.00(+0.00%)
Jan 12, 2015
3.889
3.889
3.870
3.884
54,331
-0.00(-0.12%)
Jan 09, 2015
3.874
3.889
3.855
3.889
62,345
+0.02(+0.49%)
Jan 08, 2015
3.865
3.889
3.846
3.870
78,705
+0.03(+0.87%)
Jan 07, 2015
3.841
3.860
3.836
3.836
43,924
+0.01(+0.25%)
Jan 06, 2015
3.870
3.874
3.826
3.826
67,689
-0.04(-1.11%)
Jan 05, 2015
3.874
3.874
3.826
3.870
127,433
-0.00(-0.12%)
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
.