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 (%)
May 29, 2009
2.138
2.153
2.121
2.153
239,433
+0.00(+0.00%)
May 28, 2009
2.135
2.156
2.103
2.153
196,299
+0.02(+0.83%)
May 27, 2009
2.135
2.146
2.096
2.135
199,064
+0.00(+0.17%)
May 26, 2009
2.192
2.192
2.114
2.131
106,519
-0.06(-2.91%)
May 22, 2009
2.192
2.238
2.156
2.195
58,411
+0.05(+2.32%)
May 21, 2009
2.209
2.224
2.121
2.146
96,646
-0.02(-0.82%)
May 20, 2009
2.142
2.185
2.138
2.163
48,887
+0.02(+0.99%)
May 19, 2009
2.170
2.170
2.106
2.142
113,061
+0.01(+0.50%)
May 18, 2009
2.089
2.131
2.089
2.131
93,054
+0.08(+3.99%)
May 15, 2009
2.082
2.128
2.050
2.050
107,653
-0.02(-1.20%)
May 14, 2009
2.078
2.094
2.039
2.075
160,355
-0.01(-0.51%)
May 13, 2009
2.121
2.121
2.085
2.085
73,106
-0.04(-1.84%)
May 12, 2009
2.092
2.124
2.075
2.124
92,865
+0.03(+1.35%)
May 11, 2009
2.057
2.110
2.053
2.096
153,244
+0.04(+1.73%)
May 08, 2009
2.067
2.089
2.043
2.060
123,328
-0.00(-0.00%)
May 07, 2009
2.110
2.124
2.043
2.060
144,729
-0.01(-0.51%)
May 06, 2009
2.121
2.121
2.064
2.071
102,251
-0.05(-2.18%)
May 05, 2009
2.117
2.131
2.057
2.117
114,339
+0.05(+2.41%)
May 04, 2009
2.103
2.106
2.050
2.067
123,007
+0.00(+0.17%)
May 01, 2009
2.071
2.082
2.043
2.064
80,051
+0.04(+2.11%)
Apr 30, 2009
2.011
2.071
2.011
2.021
128,387
-0.02(-0.87%)
Apr 29, 2009
2.007
2.082
2.007
2.039
116,940
+0.04(+1.77%)
Apr 28, 2009
2.007
2.007
1.979
2.003
111,555
-0.00(-0.18%)
Apr 27, 2009
2.003
2.057
1.975
2.007
138,465
+0.00(+0.18%)
Apr 24, 2009
2.007
2.043
1.975
2.003
75,794
-0.00(-0.00%)
Apr 23, 2009
2.003
2.007
1.975
2.003
74,443
+0.02(+1.26%)
Apr 22, 2009
2.007
2.078
1.964
1.979
85,428
-0.01(-0.54%)
Apr 21, 2009
2.018
2.032
1.936
1.989
102,606
+0.01(+0.36%)
Apr 20, 2009
2.011
2.011
1.947
1.982
39,079
-0.01(-0.71%)
Apr 17, 2009
1.957
2.067
1.936
1.996
108,346
+0.09(+4.46%)
Apr 16, 2009
1.922
1.968
1.911
1.911
103,766
-0.02(-1.28%)
Apr 15, 2009
1.932
1.940
1.918
1.936
237,310
+0.00(+0.18%)
Apr 14, 2009
1.915
1.936
1.915
1.932
59,050
-0.00(-0.18%)
Apr 13, 2009
1.940
1.996
1.900
1.936
124,130
+0.02(+0.93%)
Apr 09, 2009
1.918
1.926
1.851
1.918
71,980
+0.06(+3.25%)
Apr 08, 2009
1.936
1.936
1.840
1.858
76,073
-0.02(-0.95%)
Apr 07, 2009
1.861
1.886
1.847
1.876
36,861
+0.04(+2.13%)
Apr 06, 2009
1.890
1.897
1.829
1.837
74,685
-0.03(-1.52%)
Apr 03, 2009
1.893
1.897
1.861
1.865
87,578
-0.03(-1.69%)
Apr 02, 2009
1.883
1.904
1.860
1.897
106,738
+0.03(+1.52%)
Apr 01, 2009
1.868
1.890
1.861
1.868
79,094
-0.01(-0.75%)
Mar 31, 2009
1.883
1.890
1.872
1.883
66,113
+0.05(+2.71%)
Mar 30, 2009
1.897
1.908
1.776
1.833
134,943
-0.06(-3.01%)
Mar 26, 2009
1.822
1.890
1.806
1.890
158,585
+0.09(+4.91%)
Mar 25, 2009
1.794
1.836
1.741
1.801
141,739
+0.05(+2.86%)
Mar 24, 2009
1.847
1.847
1.741
1.751
260,757
-0.01(-0.40%)
Mar 23, 2009
1.758
1.836
1.741
1.758
121,864
+0.02(+1.43%)
Mar 20, 2009
1.794
1.794
1.709
1.733
109,407
-0.05(-2.98%)
Mar 19, 2009
1.744
1.819
1.773
1.787
145,798
+0.06(+3.29%)
Mar 18, 2009
1.744
1.744
1.680
1.730
105,624
-0.02(-1.22%)
Mar 17, 2009
1.858
1.911
1.623
1.751
216,979
-0.05(-2.95%)
Mar 16, 2009
1.847
1.943
1.805
1.805
111,803
-0.04(-2.31%)
Mar 13, 2009
1.829
1.865
1.773
1.847
0
+0.04(+1.96%)
Mar 12, 2009
1.634
1.812
1.634
1.812
1,127,921
+0.15(+8.74%)
Mar 11, 2009
1.790
1.790
1.666
1.666
203,267
-0.07(-3.89%)
Mar 10, 2009
1.563
1.769
1.563
1.733
205,144
+0.21(+13.49%)
Mar 09, 2009
1.531
1.584
1.478
1.527
209,694
-0.04(-2.49%)
Mar 06, 2009
1.630
1.659
1.563
1.567
0
-0.09(-5.53%)
Mar 05, 2009
1.776
1.780
1.602
1.658
100,677
-0.12(-6.64%)
Mar 04, 2009
1.677
1.876
1.677
1.776
96,604
-0.02(-1.19%)
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
.