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 31, 2017
4.700
4.715
4.691
4.694
41,755
-0.02(-0.46%)
May 30, 2017
4.700
4.716
4.689
4.716
47,793
+0.01(+0.23%)
May 26, 2017
4.705
4.730
4.673
4.705
31,703
-0.01(-0.11%)
May 25, 2017
4.700
4.721
4.694
4.711
51,071
+0.02(+0.46%)
May 24, 2017
4.689
4.711
4.678
4.689
48,083
+0.00(+0.00%)
May 23, 2017
4.700
4.711
4.684
4.689
20,088
-0.01(-0.23%)
May 22, 2017
4.673
4.700
4.668
4.700
32,558
+0.04(+0.82%)
May 19, 2017
4.672
4.683
4.651
4.662
23,702
-0.02(-0.34%)
May 18, 2017
4.646
4.678
4.644
4.678
12,637
+0.02(+0.46%)
May 17, 2017
4.683
4.694
4.624
4.656
73,450
-0.03(-0.57%)
May 16, 2017
4.683
4.699
4.683
4.683
34,843
+0.00(+0.00%)
May 15, 2017
4.694
4.694
4.667
4.683
58,076
+0.01(+0.23%)
May 12, 2017
4.672
4.672
4.651
4.672
36,186
+0.02(+0.46%)
May 11, 2017
4.689
4.689
4.651
4.651
26,149
-0.03(-0.69%)
May 10, 2017
4.667
4.683
4.656
4.683
32,005
+0.02(+0.46%)
May 09, 2017
4.683
4.683
4.656
4.662
31,758
+0.00(+0.00%)
May 08, 2017
4.672
4.675
4.661
4.662
43,426
-0.01(-0.23%)
May 05, 2017
4.672
4.672
4.640
4.672
90,450
+0.03(+0.58%)
May 04, 2017
4.656
4.672
4.646
4.646
70,793
-0.02(-0.34%)
May 03, 2017
4.683
4.683
4.656
4.662
69,746
-0.02(-0.46%)
May 02, 2017
4.699
4.699
4.678
4.683
53,888
+0.01(+0.11%)
May 01, 2017
4.710
4.710
4.672
4.678
28,963
-0.02(-0.46%)
Apr 28, 2017
4.678
4.699
4.662
4.699
37,647
+0.03(+0.57%)
Apr 27, 2017
4.662
4.672
4.656
4.672
81,291
+0.01(+0.11%)
Apr 26, 2017
4.678
4.705
4.656
4.667
69,873
-0.01(-0.23%)
Apr 25, 2017
4.672
4.694
4.667
4.678
57,036
+0.01(+0.11%)
Apr 24, 2017
4.672
4.678
4.646
4.672
37,771
+0.02(+0.46%)
Apr 21, 2017
4.672
4.672
4.628
4.651
90,667
-0.01(-0.11%)
Apr 20, 2017
4.667
4.689
4.640
4.656
44,988
+0.01(+0.24%)
Apr 19, 2017
4.635
4.656
4.624
4.645
38,395
+0.02(+0.35%)
Apr 18, 2017
4.624
4.643
4.613
4.629
27,943
-0.01(-0.12%)
Apr 17, 2017
4.635
4.661
4.619
4.635
41,640
+0.01(+0.12%)
Apr 13, 2017
4.608
4.629
4.608
4.629
40,082
+0.02(+0.46%)
Apr 12, 2017
4.661
4.661
4.608
4.608
195,842
-0.05(-1.14%)
Apr 11, 2017
4.624
4.661
4.619
4.661
57,111
+0.03(+0.69%)
Apr 10, 2017
4.640
4.661
4.629
4.629
14,229
-0.03(-0.57%)
Apr 07, 2017
4.603
4.656
4.597
4.656
80,832
+0.05(+1.16%)
Apr 06, 2017
4.603
4.645
4.603
4.603
54,724
+0.00(+0.00%)
Apr 05, 2017
4.608
4.635
4.603
4.603
77,733
-0.02(-0.46%)
Apr 04, 2017
4.629
4.640
4.613
4.624
59,153
-0.03(-0.57%)
Apr 03, 2017
4.624
4.672
4.619
4.651
94,246
+0.03(+0.58%)
Mar 31, 2017
4.592
4.651
4.592
4.624
66,501
+0.02(+0.46%)
Mar 30, 2017
4.603
4.608
4.603
4.603
37,378
-0.01(-0.23%)
Mar 29, 2017
4.613
4.635
4.613
4.613
47,519
-0.01(-0.23%)
Mar 28, 2017
4.581
4.640
4.581
4.624
56,230
+0.04(+0.81%)
Mar 27, 2017
4.512
4.613
4.512
4.587
66,605
+0.01(+0.12%)
Mar 24, 2017
4.629
4.651
4.581
4.581
41,277
-0.06(-1.26%)
Mar 23, 2017
4.587
4.688
4.587
4.640
44,198
+0.05(+1.05%)
Mar 22, 2017
4.555
4.667
4.555
4.592
83,892
+0.02(+0.36%)
Mar 21, 2017
4.613
4.655
4.575
4.575
37,965
-0.04(-0.81%)
Mar 20, 2017
4.570
4.650
4.565
4.613
91,184
+0.04(+0.81%)
Mar 17, 2017
4.607
4.623
4.570
4.575
56,322
-0.03(-0.69%)
Mar 16, 2017
4.597
4.607
4.570
4.607
35,897
+0.01(+0.23%)
Mar 15, 2017
4.554
4.607
4.512
4.597
138,464
+0.06(+1.29%)
Mar 14, 2017
4.538
4.554
4.496
4.538
87,700
-0.02(-0.47%)
Mar 13, 2017
4.565
4.567
4.554
4.559
59,415
+0.00(+0.00%)
Mar 10, 2017
4.554
4.565
4.549
4.559
52,567
+0.02(+0.35%)
Mar 09, 2017
4.565
4.565
4.517
4.544
162,496
-0.03(-0.70%)
Mar 08, 2017
4.581
4.597
4.575
4.575
85,738
-0.02(-0.35%)
Mar 07, 2017
4.581
4.591
4.575
4.591
55,928
+0.00(+0.00%)
Mar 06, 2017
4.570
4.591
4.560
4.591
48,420
+0.01(+0.23%)
Mar 03, 2017
4.591
4.591
4.570
4.581
56,867
-0.01(-0.23%)
Mar 02, 2017
4.597
4.607
4.591
4.591
77,198
-0.02(-0.35%)
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
.