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: 6:30 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 31, 2022
6.214
6.214
6.103
6.111
130,061
-0.06(-1.03%)
May 27, 2022
6.095
6.206
6.059
6.174
106,672
+0.17(+2.77%)
May 26, 2022
6.103
6.103
5.956
6.007
127,120
+0.09(+1.47%)
May 25, 2022
5.888
5.936
5.885
5.920
77,573
+0.05(+0.81%)
May 24, 2022
6.111
6.111
5.853
5.872
353,405
-0.22(-3.65%)
May 23, 2022
6.063
6.170
6.015
6.095
154,141
+0.06(+0.92%)
May 20, 2022
6.079
6.203
6.039
6.039
99,063
-0.04(-0.65%)
May 19, 2022
6.222
6.241
6.079
6.079
209,884
-0.21(-3.40%)
May 18, 2022
6.356
6.364
6.222
6.293
137,002
-0.08(-1.21%)
May 17, 2022
6.409
6.425
6.370
6.370
231,305
+0.00(+0.00%)
May 16, 2022
6.315
6.401
6.307
6.370
156,331
+0.08(+1.25%)
May 13, 2022
6.181
6.299
6.173
6.291
123,261
+0.15(+2.43%)
May 12, 2022
6.276
6.289
6.134
6.142
177,565
-0.12(-1.88%)
May 11, 2022
6.276
6.291
6.244
6.260
211,342
+0.02(+0.38%)
May 10, 2022
6.197
6.291
6.193
6.236
252,656
+0.09(+1.54%)
May 09, 2022
6.173
6.181
6.105
6.142
394,962
+0.01(+0.13%)
May 06, 2022
6.134
6.173
6.055
6.134
377,773
+0.10(+1.70%)
May 05, 2022
6.228
6.252
5.985
6.032
407,902
-0.05(-0.78%)
May 04, 2022
6.071
6.095
5.985
6.079
369,507
+0.17(+2.79%)
May 03, 2022
5.898
6.012
5.898
5.914
186,609
+0.02(+0.27%)
May 02, 2022
6.032
6.032
5.875
5.898
206,201
-0.12(-1.96%)
Apr 29, 2022
6.118
6.126
5.965
6.016
100,638
-0.10(-1.67%)
Apr 28, 2022
6.095
6.205
6.059
6.118
40,260
+0.06(+1.04%)
Apr 27, 2022
6.048
6.150
6.041
6.055
85,360
+0.02(+0.26%)
Apr 26, 2022
6.040
6.075
5.985
6.040
88,869
-0.06(-0.90%)
Apr 25, 2022
6.040
6.095
5.961
6.095
95,624
+0.03(+0.52%)
Apr 22, 2022
6.118
6.158
6.063
6.063
89,501
-0.04(-0.64%)
Apr 21, 2022
6.118
6.173
6.103
6.103
58,269
-0.02(-0.26%)
Apr 20, 2022
6.110
6.173
6.110
6.118
132,524
-0.02(-0.26%)
Apr 19, 2022
6.110
6.149
6.103
6.134
130,609
-0.01(-0.22%)
Apr 18, 2022
6.194
6.194
6.116
6.147
213,765
+0.01(+0.13%)
Apr 14, 2022
6.163
6.201
6.140
6.140
111,561
-0.02(-0.38%)
Apr 13, 2022
6.163
6.186
6.093
6.163
141,790
+0.04(+0.64%)
Apr 12, 2022
6.147
6.163
6.124
6.124
94,369
-0.02(-0.38%)
Apr 11, 2022
6.147
6.186
6.147
6.147
99,970
-0.04(-0.63%)
Apr 08, 2022
6.186
6.218
6.155
6.186
86,790
+0.03(+0.51%)
Apr 07, 2022
6.194
6.194
6.148
6.155
108,879
-0.02(-0.38%)
Apr 06, 2022
6.295
6.295
6.151
6.179
178,840
-0.02(-0.25%)
Apr 05, 2022
6.241
6.303
6.186
6.194
110,156
-0.05(-0.75%)
Apr 04, 2022
6.202
6.272
6.202
6.241
114,189
+0.04(+0.63%)
Apr 01, 2022
6.132
6.210
6.132
6.202
86,523
+0.03(+0.51%)
Mar 31, 2022
6.108
6.171
6.046
6.171
132,286
+0.12(+2.06%)
Mar 30, 2022
6.038
6.046
5.992
6.046
82,630
+0.04(+0.65%)
Mar 29, 2022
6.054
6.054
5.937
6.007
146,167
+0.04(+0.65%)
Mar 28, 2022
6.031
6.054
5.937
5.968
123,407
-0.05(-0.91%)
Mar 25, 2022
6.070
6.108
6.015
6.023
124,839
-0.05(-0.77%)
Mar 24, 2022
6.116
6.116
6.061
6.070
75,096
-0.01(-0.13%)
Mar 23, 2022
6.085
6.132
6.077
6.077
116,445
-0.06(-1.02%)
Mar 22, 2022
6.108
6.155
6.101
6.140
134,484
+0.02(+0.25%)
Mar 21, 2022
6.155
6.155
6.077
6.124
101,168
-0.02(-0.34%)
Mar 18, 2022
6.130
6.176
6.099
6.145
208,479
+0.05(+0.76%)
Mar 17, 2022
5.991
6.106
5.960
6.099
151,048
+0.12(+2.07%)
Mar 16, 2022
5.952
5.983
5.883
5.975
133,215
+0.09(+1.57%)
Mar 15, 2022
5.944
6.014
5.825
5.883
219,093
-0.06(-1.04%)
Mar 14, 2022
6.037
6.083
5.913
5.944
198,001
-0.14(-2.28%)
Mar 11, 2022
6.153
6.153
6.068
6.083
77,673
-0.02(-0.38%)
Mar 10, 2022
6.253
6.253
6.104
6.106
100,514
-0.01(-0.13%)
Mar 09, 2022
6.191
6.191
6.091
6.114
240,092
+0.04(+0.70%)
Mar 08, 2022
6.137
6.141
6.072
6.072
104,710
-0.07(-1.07%)
Mar 07, 2022
6.354
6.354
6.134
6.137
154,466
-0.17(-2.69%)
Mar 04, 2022
6.338
6.338
6.276
6.307
78,524
-0.01(-0.12%)
Mar 03, 2022
6.330
6.330
6.300
6.315
26,187
+0.02(+0.37%)
Mar 02, 2022
6.292
6.322
6.276
6.292
95,072
-0.02(-0.24%)
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
.