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 (%)
May 30, 2003
2.639
2.639
2.614
2.625
32,657
-0.00(-0.14%)
May 29, 2003
2.614
2.639
2.604
2.629
66,440
-0.01(-0.40%)
May 28, 2003
2.611
2.664
2.586
2.639
112,610
+0.04(+1.36%)
May 27, 2003
2.597
2.611
2.579
2.604
57,994
+0.00(+0.14%)
May 23, 2003
2.586
2.600
2.582
2.600
38,287
+0.01(+0.27%)
May 22, 2003
2.593
2.621
2.582
2.593
44,199
-0.03(-1.08%)
May 21, 2003
2.607
2.621
2.593
2.621
39,695
+0.01(+0.27%)
May 20, 2003
2.586
2.618
2.586
2.614
14,920
+0.00(+0.14%)
May 19, 2003
2.593
2.618
2.582
2.611
18,580
-0.00(-0.14%)
May 16, 2003
2.614
2.618
2.582
2.614
44,481
+0.00(+0.14%)
May 15, 2003
2.607
2.618
2.593
2.611
26,182
+0.01(+0.41%)
May 14, 2003
2.593
2.600
2.593
2.600
10,979
+0.02(+0.83%)
May 13, 2003
2.586
2.597
2.579
2.579
49,267
-0.01(-0.55%)
May 12, 2003
2.611
2.611
2.589
2.593
31,531
+0.01(+0.41%)
May 09, 2003
2.604
2.604
2.582
2.582
43,073
-0.01(-0.41%)
May 08, 2003
2.611
2.611
2.582
2.593
28,152
+0.00(+0.00%)
May 07, 2003
2.621
2.621
2.582
2.593
38,569
-0.03(-1.22%)
May 06, 2003
2.625
2.625
2.582
2.625
49,548
+0.02(+0.96%)
May 05, 2003
2.600
2.625
2.593
2.600
57,431
-0.02(-0.81%)
May 02, 2003
2.589
2.625
2.582
2.621
58,276
+0.04(+1.51%)
May 01, 2003
2.586
2.586
2.575
2.582
19,706
+0.02(+0.97%)
Apr 30, 2003
2.568
2.582
2.536
2.557
16,047
+0.02(+0.70%)
Apr 29, 2003
2.557
2.565
2.529
2.540
68,411
-0.03(-1.11%)
Apr 28, 2003
2.536
2.568
2.526
2.568
67,003
+0.03(+1.12%)
Apr 25, 2003
2.501
2.540
2.501
2.540
65,032
+0.01(+0.56%)
Apr 24, 2003
2.518
2.529
2.504
2.526
110,921
+0.01(+0.57%)
Apr 23, 2003
2.472
2.522
2.472
2.511
62,217
-0.01(-0.28%)
Apr 22, 2003
2.479
2.518
2.472
2.518
96,000
+0.00(+0.14%)
Apr 21, 2003
2.511
2.522
2.501
2.515
70,381
+0.02(+0.71%)
Apr 17, 2003
2.508
2.511
2.497
2.497
25,337
-0.01(-0.42%)
Apr 16, 2003
2.511
2.511
2.476
2.508
45,325
+0.00(+0.14%)
Apr 15, 2003
2.515
2.518
2.486
2.504
43,355
-0.01(-0.28%)
Apr 14, 2003
2.494
2.515
2.479
2.511
75,449
+0.02(+0.71%)
Apr 11, 2003
2.490
2.494
2.476
2.494
43,073
+0.01(+0.29%)
Apr 10, 2003
2.469
2.501
2.447
2.486
121,338
+0.02(+0.72%)
Apr 09, 2003
2.469
2.469
2.451
2.469
33,501
+0.00(+0.00%)
Apr 08, 2003
2.472
2.472
2.454
2.469
68,411
-0.01(-0.29%)
Apr 07, 2003
2.479
2.479
2.472
2.476
47,015
+0.00(+0.00%)
Apr 04, 2003
2.479
2.483
2.472
2.476
63,062
+0.00(+0.00%)
Apr 03, 2003
2.476
2.479
2.462
2.476
27,871
-0.00(-0.14%)
Apr 02, 2003
2.462
2.479
2.440
2.479
52,082
+0.02(+0.72%)
Apr 01, 2003
2.462
2.465
2.454
2.462
58,839
+0.01(+0.43%)
Mar 31, 2003
2.465
2.465
2.440
2.451
30,967
-0.01(-0.58%)
Mar 28, 2003
2.440
2.465
2.440
2.465
25,055
+0.01(+0.58%)
Mar 27, 2003
2.415
2.451
2.408
2.451
49,267
+0.04(+1.47%)
Mar 26, 2003
2.419
2.444
2.415
2.415
65,877
-0.03(-1.16%)
Mar 25, 2003
2.447
2.447
2.419
2.444
34,346
-0.01(-0.29%)
Mar 24, 2003
2.454
2.454
2.419
2.451
65,032
+0.01(+0.29%)
Mar 21, 2003
2.451
2.458
2.433
2.444
46,451
-0.00(-0.15%)
Mar 20, 2003
2.451
2.465
2.401
2.447
47,015
-0.00(-0.14%)
Mar 19, 2003
2.440
2.465
2.440
2.451
46,170
+0.00(+0.00%)
Mar 18, 2003
2.451
2.451
2.433
2.451
45,888
+0.02(+0.73%)
Mar 17, 2003
2.419
2.447
2.419
2.433
99,660
+0.01(+0.44%)
Mar 14, 2003
2.419
2.422
2.405
2.422
76,293
-0.01(-0.44%)
Mar 13, 2003
2.430
2.444
2.422
2.433
48,422
-0.00(-0.15%)
Mar 12, 2003
2.462
2.462
2.433
2.437
56,023
-0.01(-0.29%)
Mar 11, 2003
2.486
2.486
2.437
2.444
71,507
-0.05(-1.85%)
Mar 10, 2003
2.479
2.494
2.458
2.490
42,510
+0.03(+1.30%)
Mar 07, 2003
2.479
2.479
2.426
2.458
57,149
+0.00(+0.14%)
Mar 06, 2003
2.458
2.469
2.454
2.454
34,627
-0.01(-0.29%)
Mar 05, 2003
2.433
2.465
2.433
2.462
38,287
+0.03(+1.17%)
Mar 04, 2003
2.433
2.462
2.426
2.433
55,742
+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
.