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, 2008
2.877
2.902
2.874
2.884
18,820
+0.01(+0.25%)
May 29, 2008
2.842
2.877
2.842
2.877
108,829
+0.02(+0.62%)
May 28, 2008
2.859
2.877
2.856
2.859
59,666
-0.01(-0.37%)
May 27, 2008
2.838
2.906
2.838
2.870
110,699
+0.03(+1.00%)
May 26, 2008
2.852
2.898
2.835
2.842
0
+0.00(+0.00%)
May 23, 2008
2.852
2.898
2.835
2.842
124,046
-0.02(-0.87%)
May 22, 2008
2.859
2.934
2.859
2.867
133,395
+0.01(+0.25%)
May 21, 2008
2.870
2.884
2.856
2.859
83,892
-0.03(-0.98%)
May 20, 2008
2.913
2.952
2.888
2.888
51,153
-0.03(-0.97%)
May 19, 2008
2.913
2.945
2.906
2.916
65,415
+0.00(+0.12%)
May 16, 2008
2.874
2.948
2.874
2.913
201,728
+0.03(+1.11%)
May 15, 2008
2.909
2.909
2.877
2.881
223,518
+0.02(+0.82%)
May 14, 2008
2.852
2.923
2.852
2.857
60,942
-0.01(-0.32%)
May 13, 2008
2.852
2.895
2.852
2.867
147,145
+0.01(+0.50%)
May 12, 2008
2.852
2.877
2.842
2.852
49,478
+0.01(+0.37%)
May 09, 2008
2.867
2.867
2.824
2.842
15,833
-0.00(-0.12%)
May 08, 2008
2.902
2.909
2.845
2.845
56,223
-0.01(-0.50%)
May 07, 2008
2.845
2.859
2.845
2.859
105,240
+0.03(+1.13%)
May 06, 2008
2.867
2.867
2.820
2.827
168,553
-0.01(-0.50%)
May 05, 2008
2.863
2.881
2.842
2.842
82,163
-0.02(-0.62%)
May 02, 2008
2.849
2.884
2.845
2.859
120,707
+0.04(+1.39%)
May 01, 2008
2.874
2.874
2.820
2.820
102,743
-0.03(-1.12%)
Apr 30, 2008
2.813
2.867
2.813
2.852
100,924
+0.03(+1.01%)
Apr 29, 2008
2.824
2.835
2.799
2.824
135,000
+0.01(+0.38%)
Apr 28, 2008
2.824
2.827
2.802
2.813
161,109
+0.02(+0.65%)
Apr 25, 2008
2.792
2.824
2.788
2.795
140,158
+0.02(+0.63%)
Apr 24, 2008
2.785
2.803
2.774
2.778
151,033
-0.00(-0.14%)
Apr 23, 2008
2.803
2.803
2.767
2.782
144,001
+0.01(+0.40%)
Apr 22, 2008
2.788
2.799
2.760
2.771
187,406
+0.00(+0.00%)
Apr 21, 2008
2.749
2.803
2.739
2.771
213,974
+0.04(+1.43%)
Apr 18, 2008
2.724
2.742
2.724
2.732
138,373
+0.01(+0.52%)
Apr 17, 2008
2.717
2.735
2.701
2.717
133,044
+0.02(+0.66%)
Apr 16, 2008
2.714
2.718
2.693
2.700
99,131
+0.01(+0.53%)
Apr 15, 2008
2.707
2.717
2.682
2.685
117,959
-0.01(-0.53%)
Apr 14, 2008
2.682
2.707
2.682
2.700
71,141
+0.03(+1.06%)
Apr 11, 2008
2.671
2.714
2.671
2.671
80,840
-0.00(-0.13%)
Apr 10, 2008
2.721
2.724
2.675
2.675
149,209
-0.03(-1.18%)
Apr 09, 2008
2.735
2.735
2.703
2.707
57,149
+0.00(+0.00%)
Apr 08, 2008
2.714
2.742
2.700
2.707
56,305
-0.02(-0.78%)
Apr 07, 2008
2.735
2.742
2.710
2.728
43,636
+0.02(+0.79%)
Apr 04, 2008
2.678
2.735
2.678
2.707
73,760
+0.01(+0.53%)
Apr 03, 2008
2.714
2.735
2.678
2.692
45,044
-0.01(-0.39%)
Apr 02, 2008
2.717
2.735
2.700
2.703
50,111
+0.01(+0.40%)
Apr 01, 2008
2.685
2.720
2.685
2.692
29,785
+0.04(+1.34%)
Mar 31, 2008
2.643
2.675
2.643
2.657
80,798
-0.01(-0.53%)
Mar 28, 2008
2.689
2.696
2.653
2.671
35,345
-0.01(-0.53%)
Mar 27, 2008
2.732
2.746
2.604
2.685
78,011
-0.02(-0.92%)
Mar 26, 2008
2.675
2.735
2.675
2.710
77,982
+0.00(+0.00%)
Mar 25, 2008
2.732
2.732
2.675
2.710
66,721
+0.01(+0.39%)
Mar 24, 2008
2.629
2.724
2.621
2.700
108,106
+0.05(+2.01%)
Mar 21, 2008
2.593
2.678
2.593
2.646
83,613
+0.00(+0.00%)
Mar 20, 2008
2.593
2.678
2.593
2.646
83,613
+0.02(+0.95%)
Mar 19, 2008
2.629
2.692
2.621
2.621
76,293
-0.05(-1.99%)
Mar 18, 2008
2.611
2.682
2.611
2.675
131,191
+0.06(+2.20%)
Mar 17, 2008
2.629
2.664
2.611
2.617
91,225
-0.03(-1.23%)
Mar 14, 2008
2.671
2.674
2.629
2.650
77,982
-0.04(-1.58%)
Mar 13, 2008
2.632
2.703
2.632
2.692
97,408
+0.03(+1.20%)
Mar 12, 2008
2.668
2.682
2.657
2.660
128,733
-0.04(-1.45%)
Mar 11, 2008
2.714
2.732
2.501
2.700
285,186
+0.05(+1.74%)
Mar 10, 2008
2.636
2.682
2.632
2.653
67,850
+0.01(+0.27%)
Mar 07, 2008
2.700
2.732
2.639
2.646
134,493
-0.05(-1.97%)
Mar 06, 2008
2.749
2.749
2.682
2.700
108,387
-0.02(-0.72%)
Mar 05, 2008
2.717
2.749
2.717
2.719
66,648
-0.02(-0.71%)
Mar 04, 2008
2.494
2.767
2.494
2.739
101,732
-0.01(-0.26%)
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
.