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 08, 2023
5.544
5.570
5.526
5.535
55,633
-0.01(-0.16%)
May 05, 2023
5.535
5.570
5.518
5.544
45,691
+0.07(+1.29%)
May 04, 2023
5.517
5.526
5.446
5.473
65,791
-0.05(-0.96%)
May 03, 2023
5.508
5.551
5.508
5.526
98,661
+0.04(+0.64%)
May 02, 2023
5.579
5.579
5.482
5.491
66,815
-0.07(-1.27%)
May 01, 2023
5.614
5.659
5.552
5.561
149,726
-0.04(-0.63%)
Apr 28, 2023
5.694
5.694
5.570
5.597
244,941
-0.05(-0.94%)
Apr 27, 2023
5.605
5.658
5.588
5.650
44,194
+0.06(+1.11%)
Apr 26, 2023
5.570
5.632
5.570
5.588
26,526
+0.01(+0.16%)
Apr 25, 2023
5.623
5.623
5.544
5.579
89,959
-0.06(-1.10%)
Apr 24, 2023
5.650
5.676
5.614
5.641
57,391
+0.02(+0.31%)
Apr 21, 2023
5.667
5.676
5.614
5.623
91,544
-0.05(-0.93%)
Apr 20, 2023
5.685
5.752
5.659
5.676
65,299
-0.02(-0.31%)
Apr 19, 2023
5.800
5.818
5.676
5.694
69,963
-0.12(-2.13%)
Apr 18, 2023
5.827
5.915
5.765
5.818
71,110
-0.04(-0.75%)
Apr 17, 2023
5.748
5.879
5.660
5.862
137,639
+0.10(+1.67%)
Apr 14, 2023
5.826
5.835
5.756
5.765
55,751
-0.02(-0.30%)
Apr 13, 2023
5.686
5.800
5.686
5.783
95,513
+0.10(+1.69%)
Apr 12, 2023
5.669
5.695
5.660
5.686
35,523
+0.03(+0.46%)
Apr 11, 2023
5.599
5.686
5.599
5.660
84,567
+0.05(+0.94%)
Apr 10, 2023
5.625
5.625
5.590
5.607
68,488
-0.01(-0.16%)
Apr 06, 2023
5.607
5.664
5.600
5.616
56,410
+0.00(+0.00%)
Apr 05, 2023
5.625
5.660
5.616
5.616
40,712
-0.02(-0.31%)
Apr 04, 2023
5.642
5.656
5.607
5.634
31,256
-0.01(-0.16%)
Apr 03, 2023
5.634
5.686
5.624
5.642
129,345
-0.05(-0.92%)
Mar 31, 2023
5.669
5.695
5.564
5.695
134,655
+0.07(+1.25%)
Mar 30, 2023
5.607
5.625
5.546
5.625
91,821
+0.03(+0.47%)
Mar 29, 2023
5.555
5.625
5.539
5.599
47,755
+0.04(+0.79%)
Mar 28, 2023
5.529
5.564
5.486
5.555
99,866
+0.04(+0.79%)
Mar 27, 2023
5.494
5.694
5.432
5.511
110,287
+0.02(+0.32%)
Mar 24, 2023
5.432
5.494
5.424
5.494
65,788
+0.06(+1.13%)
Mar 23, 2023
5.458
5.502
5.432
5.432
77,079
-0.02(-0.32%)
Mar 22, 2023
5.520
5.523
5.432
5.450
49,281
-0.01(-0.16%)
Mar 21, 2023
5.467
5.515
5.437
5.458
47,984
+0.04(+0.82%)
Mar 20, 2023
5.432
5.492
5.414
5.414
85,848
-0.02(-0.32%)
Mar 17, 2023
5.484
5.527
5.423
5.432
83,292
-0.10(-1.73%)
Mar 16, 2023
5.484
5.571
5.440
5.527
55,334
+0.04(+0.79%)
Mar 15, 2023
5.536
5.553
5.458
5.484
74,145
-0.10(-1.71%)
Mar 14, 2023
5.518
5.623
5.518
5.579
64,637
+0.06(+1.10%)
Mar 13, 2023
5.640
5.640
5.484
5.518
70,162
-0.13(-2.30%)
Mar 10, 2023
5.761
5.761
5.641
5.649
101,110
-0.13(-2.25%)
Mar 09, 2023
5.840
5.840
5.770
5.779
31,022
-0.04(-0.75%)
Mar 08, 2023
5.770
5.822
5.770
5.822
36,916
+0.03(+0.60%)
Mar 07, 2023
5.840
5.840
5.770
5.787
70,177
-0.03(-0.45%)
Mar 06, 2023
5.883
5.900
5.770
5.813
124,439
-0.01(-0.15%)
Mar 03, 2023
5.779
5.840
5.744
5.822
45,975
+0.04(+0.75%)
Mar 02, 2023
5.866
5.866
5.692
5.779
174,531
-0.05(-0.89%)
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
.