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
UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2012
3.389
3.430
3.384
3.430
94,680
+0.04(+1.10%)
Apr 27, 2012
3.401
3.434
3.389
3.393
61,072
-0.03(-0.97%)
Apr 26, 2012
3.393
3.426
3.393
3.426
47,013
+0.02(+0.48%)
Apr 25, 2012
3.401
3.438
3.389
3.409
82,539
+0.00(+0.12%)
Apr 24, 2012
3.384
3.426
3.384
3.405
61,123
+0.02(+0.61%)
Apr 23, 2012
3.372
3.413
3.356
3.384
104,725
-0.01(-0.24%)
Apr 20, 2012
3.413
3.418
3.393
3.393
59,845
-0.01(-0.44%)
Apr 19, 2012
3.453
3.453
3.375
3.408
130,155
-0.01(-0.36%)
Apr 18, 2012
3.453
3.453
3.412
3.420
100,621
-0.03(-0.83%)
Apr 17, 2012
3.473
3.486
3.424
3.449
91,693
+0.00(+0.00%)
Apr 16, 2012
3.478
3.486
3.428
3.449
91,269
-0.02(-0.59%)
Apr 13, 2012
3.465
3.469
3.449
3.469
81,346
+0.02(+0.72%)
Apr 12, 2012
3.432
3.465
3.428
3.445
68,362
-0.01(-0.36%)
Apr 11, 2012
3.424
3.457
3.404
3.457
93,250
+0.03(+0.96%)
Apr 10, 2012
3.457
3.478
3.391
3.424
155,647
-0.04(-1.19%)
Apr 09, 2012
3.432
3.465
3.412
3.465
44,646
+0.01(+0.36%)
Apr 05, 2012
3.436
3.461
3.421
3.453
50,968
-0.01(-0.36%)
Apr 04, 2012
3.453
3.465
3.428
3.465
59,352
-0.02(-0.71%)
Apr 03, 2012
3.461
3.490
3.445
3.490
51,499
-0.00(-0.12%)
Apr 02, 2012
3.473
3.506
3.445
3.494
100,108
+0.02(+0.59%)
Mar 30, 2012
3.449
3.473
3.434
3.473
73,104
+0.02(+0.72%)
Mar 29, 2012
3.453
3.486
3.420
3.449
95,651
-0.04(-1.18%)
Mar 28, 2012
3.473
3.490
3.462
3.490
85,046
+0.02(+0.47%)
Mar 27, 2012
3.404
3.483
3.395
3.473
131,782
+0.06(+1.68%)
Mar 26, 2012
3.391
3.424
3.391
3.416
129,780
+0.04(+1.22%)
Mar 23, 2012
3.436
3.441
3.375
3.375
98,638
-0.04(-1.20%)
Mar 22, 2012
3.395
3.449
3.395
3.416
75,595
+0.01(+0.24%)
Mar 21, 2012
3.478
3.478
3.408
3.408
102,776
-0.05(-1.38%)
Mar 20, 2012
3.423
3.459
3.398
3.455
81,808
+0.03(+0.96%)
Mar 19, 2012
3.390
3.455
3.390
3.423
91,250
+0.00(+0.00%)
Mar 16, 2012
3.480
3.480
3.423
3.423
81,573
-0.03(-0.83%)
Mar 15, 2012
3.525
3.525
3.447
3.451
77,063
-0.04(-1.29%)
Mar 14, 2012
3.480
3.517
3.443
3.496
177,149
+0.02(+0.47%)
Mar 13, 2012
3.439
3.480
3.414
3.480
225,616
+0.06(+1.79%)
Mar 12, 2012
3.410
3.423
3.386
3.419
227,878
+0.03(+0.84%)
Mar 09, 2012
3.390
3.451
3.369
3.390
162,882
+0.00(+0.12%)
Mar 08, 2012
3.386
3.386
3.341
3.386
231,561
+0.02(+0.49%)
Mar 07, 2012
3.369
3.378
3.329
3.369
352,501
+0.02(+0.49%)
Mar 06, 2012
3.374
3.374
3.333
3.353
100,080
+0.00(+0.00%)
Mar 05, 2012
3.439
3.439
3.353
3.353
163,843
-0.04(-1.32%)
Mar 02, 2012
3.427
3.427
3.394
3.398
357,962
-0.02(-0.48%)
Mar 01, 2012
3.398
3.435
3.390
3.414
185,542
+0.03(+0.97%)
Feb 29, 2012
3.406
3.406
3.349
3.382
134,554
-0.01(-0.36%)
Feb 28, 2012
3.357
3.394
3.345
3.394
116,717
+0.04(+1.22%)
Feb 27, 2012
3.353
3.361
3.333
3.353
126,853
+0.00(+0.12%)
Feb 24, 2012
3.361
3.369
3.329
3.349
161,400
+0.00(+0.00%)
Feb 23, 2012
3.357
3.364
3.329
3.349
102,692
+0.00(+0.00%)
Feb 22, 2012
3.333
3.351
3.325
3.349
86,960
+0.02(+0.49%)
Feb 21, 2012
3.325
3.333
3.288
3.333
94,707
+0.02(+0.54%)
Feb 17, 2012
3.315
3.331
3.290
3.315
57,710
+0.00(+0.03%)
Feb 16, 2012
3.327
3.335
3.303
3.314
99,582
+0.00(+0.10%)
Feb 15, 2012
3.315
3.347
3.296
3.311
77,933
+0.00(+0.00%)
Feb 14, 2012
3.339
3.347
3.258
3.311
174,951
-0.04(-1.21%)
Feb 13, 2012
3.351
3.351
3.315
3.351
85,243
+0.02(+0.61%)
Feb 10, 2012
3.303
3.331
3.298
3.331
72,480
+0.00(+0.00%)
Feb 09, 2012
3.294
3.331
3.294
3.331
82,730
+0.04(+1.36%)
Feb 08, 2012
3.294
3.294
3.286
3.286
73,753
-0.01(-0.25%)
Feb 07, 2012
3.278
3.311
3.278
3.294
90,623
-0.01(-0.25%)
Feb 06, 2012
3.290
3.303
3.270
3.303
55,539
-0.02(-0.61%)
Feb 03, 2012
3.254
3.323
3.254
3.323
70,604
+0.05(+1.49%)
Feb 02, 2012
3.274
3.282
3.250
3.274
81,545
+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
.