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 31, 2002
2.494
2.522
2.494
2.522
29,277
-0.02(-0.84%)
May 28, 2002
2.590
2.590
2.543
2.543
32,937
-0.03(-1.24%)
May 27, 2002
2.582
2.586
2.561
2.575
39,130
+0.00(+0.00%)
May 24, 2002
2.582
2.586
2.561
2.575
39,130
-0.02(-0.68%)
May 23, 2002
2.590
2.604
2.586
2.593
29,558
-0.01(-0.55%)
May 22, 2002
2.607
2.614
2.586
2.607
49,827
+0.00(+0.00%)
May 21, 2002
2.629
2.636
2.600
2.607
44,197
+0.01(+0.27%)
May 20, 2002
2.597
2.629
2.597
2.600
23,365
-0.01(-0.41%)
May 17, 2002
2.607
2.611
2.590
2.611
18,861
+0.00(+0.00%)
May 16, 2002
2.593
2.643
2.593
2.611
33,218
-0.02(-0.68%)
May 15, 2002
2.629
2.643
2.629
2.629
14,638
+0.00(+0.14%)
May 14, 2002
2.622
2.625
2.593
2.625
58,554
+0.01(+0.41%)
May 13, 2002
2.614
2.618
2.579
2.614
36,315
+0.00(+0.00%)
May 10, 2002
2.622
2.622
2.614
2.614
8,445
+0.00(+0.14%)
May 09, 2002
2.593
2.622
2.579
2.611
12,386
+0.02(+0.68%)
May 08, 2002
2.604
2.625
2.593
2.593
43,634
+0.00(+0.00%)
May 07, 2002
2.586
2.614
2.579
2.593
28,995
+0.00(+0.00%)
May 06, 2002
2.629
2.629
2.593
2.593
29,277
-0.02(-0.68%)
May 03, 2002
2.607
2.639
2.607
2.611
11,260
+0.00(+0.00%)
May 02, 2002
2.636
2.636
2.604
2.611
18,298
-0.01(-0.54%)
May 01, 2002
2.625
2.639
2.607
2.625
45,323
+0.02(+0.96%)
Apr 30, 2002
2.618
2.629
2.582
2.600
19,705
+0.02(+0.69%)
Apr 29, 2002
2.625
2.625
2.582
2.582
36,878
-0.04(-1.62%)
Apr 26, 2002
2.632
2.639
2.604
2.625
30,685
-0.00(-0.14%)
Apr 25, 2002
2.618
2.629
2.618
2.629
2,815
+0.01(+0.41%)
Apr 24, 2002
2.636
2.636
2.618
2.618
13,794
-0.00(-0.14%)
Apr 23, 2002
2.643
2.643
2.618
2.622
9,289
-0.02(-0.81%)
Apr 22, 2002
2.604
2.643
2.604
2.643
59,962
+0.02(+0.81%)
Apr 19, 2002
2.618
2.636
2.586
2.622
56,302
+0.01(+0.41%)
Apr 18, 2002
2.558
2.643
2.558
2.611
247,169
+0.04(+1.66%)
Apr 17, 2002
2.547
2.572
2.543
2.568
40,256
+0.01(+0.42%)
Apr 16, 2002
2.572
2.593
2.547
2.558
39,974
-0.03(-1.23%)
Apr 15, 2002
2.582
2.597
2.575
2.590
50,954
+0.03(+1.11%)
Apr 12, 2002
2.579
2.593
2.561
2.561
38,567
+0.00(+0.00%)
Apr 11, 2002
2.554
2.590
2.554
2.561
95,714
+0.03(+1.12%)
Apr 10, 2002
2.575
2.579
2.533
2.533
58,273
-0.05(-1.79%)
Apr 09, 2002
2.572
2.579
2.547
2.579
39,411
+0.01(+0.28%)
Apr 08, 2002
2.554
2.579
2.554
2.572
56,302
+0.00(+0.14%)
Apr 05, 2002
2.572
2.572
2.550
2.568
38,567
-0.00(-0.14%)
Apr 04, 2002
2.547
2.572
2.547
2.572
34,344
+0.02(+0.98%)
Apr 03, 2002
2.547
2.568
2.543
2.547
35,189
-0.00(-0.14%)
Apr 02, 2002
2.582
2.586
2.543
2.550
40,256
-0.02(-0.97%)
Apr 01, 2002
2.593
2.604
2.550
2.575
55,739
-0.02(-0.68%)
Mar 29, 2002
2.593
2.604
2.593
2.593
5,630
+0.00(+0.00%)
Mar 28, 2002
2.593
2.604
2.593
2.593
5,630
+0.02(+0.83%)
Mar 27, 2002
2.565
2.590
2.565
2.572
26,743
-0.01(-0.55%)
Mar 26, 2002
2.586
2.590
2.565
2.586
28,432
+0.00(+0.14%)
Mar 25, 2002
2.568
2.582
2.547
2.582
28,151
+0.02(+0.97%)
Mar 22, 2002
2.590
2.593
2.511
2.558
215,076
-0.05(-2.04%)
Mar 21, 2002
2.611
2.625
2.611
2.611
26,743
-0.01(-0.54%)
Mar 20, 2002
2.622
2.629
2.572
2.625
123,021
+0.00(+0.14%)
Mar 19, 2002
2.625
2.625
2.618
2.622
20,832
-0.00(-0.14%)
Mar 18, 2002
2.682
2.682
2.625
2.625
41,945
-0.03(-1.07%)
Mar 15, 2002
2.668
2.668
2.629
2.654
534,876
+0.01(+0.27%)
Mar 14, 2002
2.668
2.700
2.646
2.646
50,954
-0.04(-1.32%)
Mar 13, 2002
2.682
2.696
2.657
2.682
15,483
+0.02(+0.67%)
Mar 12, 2002
2.661
2.682
2.646
2.664
39,411
+0.00(+0.13%)
Mar 11, 2002
2.611
2.661
2.604
2.661
60,243
+0.05(+1.90%)
Mar 08, 2002
2.629
2.643
2.593
2.611
43,634
-0.05(-1.74%)
Mar 07, 2002
2.622
2.657
2.597
2.657
45,605
+0.04(+1.49%)
Mar 06, 2002
2.575
2.618
2.575
2.618
34,063
+0.02(+0.68%)
Mar 05, 2002
2.561
2.600
2.561
2.600
32,374
+0.00(+0.14%)
Mar 04, 2002
2.618
2.622
2.575
2.597
54,613
-0.01(-0.41%)
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
.