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, 2013
3.578
3.600
3.551
3.551
66,333
-0.05(-1.47%)
May 30, 2013
3.569
3.635
3.569
3.604
134,563
+0.04(+1.12%)
May 29, 2013
3.582
3.611
3.560
3.564
254,064
-0.06(-1.59%)
May 28, 2013
3.644
3.662
3.617
3.622
86,940
-0.02(-0.49%)
May 24, 2013
3.631
3.662
3.626
3.639
90,434
-0.01(-0.24%)
May 23, 2013
3.675
3.675
3.639
3.648
135,860
-0.03(-0.79%)
May 22, 2013
3.684
3.706
3.670
3.677
105,519
-0.01(-0.18%)
May 21, 2013
3.666
3.693
3.666
3.684
63,240
+0.01(+0.36%)
May 20, 2013
3.653
3.693
3.653
3.671
60,071
+0.01(+0.24%)
May 17, 2013
3.658
3.671
3.658
3.662
61,036
-0.01(-0.24%)
May 16, 2013
3.644
3.675
3.644
3.671
61,393
+0.00(+0.12%)
May 15, 2013
3.658
3.671
3.644
3.666
105,333
-0.00(-0.12%)
May 13, 2013
3.666
3.671
3.644
3.671
42,165
+0.01(+0.36%)
May 10, 2013
3.631
3.658
3.631
3.658
53,868
+0.01(+0.36%)
May 09, 2013
3.618
3.644
3.618
3.644
245,264
+0.01(+0.24%)
May 08, 2013
3.627
3.640
3.627
3.636
107,455
+0.00(+0.12%)
May 07, 2013
3.618
3.636
3.614
3.631
86,528
+0.02(+0.61%)
May 06, 2013
3.605
3.614
3.601
3.609
141,691
+0.00(+0.12%)
May 03, 2013
3.601
3.631
3.596
3.605
233,679
+0.01(+0.37%)
May 02, 2013
3.605
3.614
3.592
3.592
290,006
+0.00(+0.00%)
May 01, 2013
3.574
3.596
3.574
3.592
110,733
-0.00(-0.12%)
Apr 30, 2013
3.605
3.605
3.583
3.596
179,187
-0.01(-0.24%)
Apr 29, 2013
3.614
3.614
3.592
3.605
91,580
+0.01(+0.37%)
Apr 26, 2013
3.565
3.596
3.592
3.592
109,507
+0.00(+0.00%)
Apr 25, 2013
3.574
3.601
3.574
3.592
145,055
+0.01(+0.25%)
Apr 24, 2013
3.579
3.587
3.562
3.583
116,349
+0.00(+0.12%)
Apr 23, 2013
3.557
3.579
3.543
3.579
167,226
+0.04(+1.24%)
Apr 22, 2013
3.521
3.557
3.521
3.535
95,945
+0.01(+0.24%)
Apr 19, 2013
3.517
3.535
3.517
3.526
72,539
+0.01(+0.25%)
Apr 18, 2013
3.539
3.539
3.513
3.517
63,637
-0.01(-0.37%)
Apr 17, 2013
3.531
3.548
3.517
3.531
118,588
-0.03(-0.74%)
Apr 16, 2013
3.557
3.557
3.531
3.557
83,068
+0.03(+0.74%)
Apr 15, 2013
3.539
3.552
3.531
3.531
67,733
-0.02(-0.62%)
Apr 12, 2013
3.557
3.570
3.544
3.552
101,125
-0.03(-0.73%)
Apr 11, 2013
3.552
3.582
3.548
3.579
123,852
+0.01(+0.37%)
Apr 10, 2013
3.539
3.570
3.539
3.566
117,139
+0.00(+0.00%)
Apr 09, 2013
3.522
3.566
3.522
3.566
103,959
+0.03(+0.99%)
Apr 08, 2013
3.517
3.539
3.513
3.531
49,287
-0.00(-0.12%)
Apr 05, 2013
3.504
3.544
3.487
3.535
81,280
+0.01(+0.25%)
Apr 04, 2013
3.517
3.544
3.517
3.526
71,602
-0.01(-0.25%)
Apr 03, 2013
3.548
3.552
3.535
3.535
64,011
-0.02(-0.49%)
Apr 02, 2013
3.544
3.566
3.544
3.552
96,304
+0.00(+0.00%)
Apr 01, 2013
3.557
3.579
3.552
3.552
76,453
-0.03(-0.98%)
Mar 28, 2013
3.574
3.587
3.552
3.587
274,379
+0.02(+0.61%)
Mar 27, 2013
3.544
3.566
3.535
3.566
53,474
-0.00(-0.12%)
Mar 26, 2013
3.544
3.574
3.544
3.570
67,138
+0.03(+0.74%)
Mar 25, 2013
3.566
3.570
3.544
3.544
74,990
-0.04(-1.10%)
Mar 22, 2013
3.566
3.583
3.557
3.583
143,521
+0.02(+0.61%)
Mar 21, 2013
3.552
3.574
3.548
3.561
178,764
+0.01(+0.37%)
Mar 20, 2013
3.552
3.552
3.531
3.548
64,782
+0.00(+0.11%)
Mar 19, 2013
3.505
3.544
3.505
3.544
126,687
+0.03(+0.74%)
Mar 18, 2013
3.488
3.531
3.488
3.518
137,572
-0.00(-0.12%)
Mar 15, 2013
3.509
3.525
3.505
3.522
127,737
-0.01(-0.25%)
Mar 14, 2013
3.535
3.553
3.522
3.531
115,612
-0.01(-0.37%)
Mar 13, 2013
3.535
3.549
3.527
3.544
117,471
-0.01(-0.25%)
Mar 12, 2013
3.553
3.562
3.535
3.553
85,652
-0.01(-0.37%)
Mar 11, 2013
3.540
3.578
3.531
3.566
150,906
+0.03(+0.74%)
Mar 08, 2013
3.518
3.549
3.518
3.540
163,635
+0.01(+0.25%)
Mar 07, 2013
3.531
3.553
3.527
3.531
125,941
-0.00(-0.12%)
Mar 06, 2013
3.527
3.553
3.514
3.535
141,694
-0.01(-0.36%)
Mar 05, 2013
3.518
3.562
3.514
3.548
153,874
+0.01(+0.36%)
Mar 04, 2013
3.505
3.549
3.505
3.535
192,333
+0.01(+0.25%)
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
.