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 (%)
Jul 31, 2007
2.945
2.973
2.913
2.948
106,693
+0.00(+0.12%)
Jul 30, 2007
2.970
2.970
2.899
2.945
122,177
-0.03(-1.07%)
Jul 27, 2007
2.980
2.984
2.931
2.977
122,740
+0.02(+0.84%)
Jul 26, 2007
2.970
2.978
2.909
2.952
249,421
-0.07(-2.46%)
Jul 25, 2007
3.009
3.280
3.005
3.026
136,252
-0.02(-0.82%)
Jul 24, 2007
3.055
3.069
2.991
3.051
183,547
-0.02(-0.69%)
Jul 23, 2007
3.069
3.076
3.055
3.073
224,929
+0.00(+0.00%)
Jul 20, 2007
3.076
3.087
3.055
3.073
108,664
-0.01(-0.46%)
Jul 19, 2007
3.073
3.090
3.066
3.087
155,114
+0.01(+0.46%)
Jul 18, 2007
3.090
3.090
3.051
3.073
161,025
-0.03(-1.03%)
Jul 17, 2007
3.051
3.119
3.051
3.105
135,126
+0.01(+0.34%)
Jul 16, 2007
3.115
3.119
3.066
3.094
108,382
-0.02(-0.67%)
Jul 13, 2007
3.090
3.119
3.076
3.115
136,252
+0.01(+0.45%)
Jul 12, 2007
3.112
3.115
3.090
3.101
91,492
+0.00(+0.00%)
Jul 11, 2007
3.197
3.215
3.083
3.101
180,450
-0.04(-1.24%)
Jul 10, 2007
3.169
3.172
3.140
3.140
59,399
-0.02(-0.56%)
Jul 09, 2007
3.154
3.161
3.147
3.158
126,118
-0.00(-0.11%)
Jul 06, 2007
3.147
3.186
3.147
3.161
65,311
+0.00(+0.00%)
Jul 05, 2007
3.133
3.171
3.133
3.161
63,622
+0.02(+0.56%)
Jul 03, 2007
3.169
3.169
3.134
3.144
36,033
-0.01(-0.34%)
Jul 02, 2007
3.130
3.154
3.108
3.154
190,021
-0.00(-0.11%)
Jun 29, 2007
3.119
3.190
3.119
3.158
118,235
+0.03(+1.02%)
Jun 28, 2007
3.098
3.158
3.094
3.126
105,286
+0.00(+0.00%)
Jun 27, 2007
3.112
3.126
3.076
3.126
103,597
+0.02(+0.57%)
Jun 26, 2007
3.090
3.120
3.062
3.108
85,861
-0.01(-0.34%)
Jun 25, 2007
3.090
3.133
3.026
3.119
293,337
+0.00(+0.11%)
Jun 22, 2007
3.140
3.176
3.080
3.115
138,223
-0.02(-0.78%)
Jun 21, 2007
3.115
3.140
3.073
3.140
192,273
+0.02(+0.56%)
Jun 20, 2007
3.172
3.176
3.083
3.122
239,849
-0.05(-1.57%)
Jun 19, 2007
3.158
3.173
3.154
3.172
168,626
+0.00(+0.00%)
Jun 18, 2007
3.137
3.172
3.133
3.172
150,609
+0.03(+0.90%)
Jun 15, 2007
3.137
3.151
3.126
3.144
127,244
+0.02(+0.68%)
Jun 14, 2007
3.115
3.169
3.115
3.122
89,802
-0.01(-0.23%)
Jun 13, 2007
3.154
3.154
3.098
3.130
132,593
+0.00(+0.00%)
Jun 12, 2007
3.169
3.169
3.098
3.130
328,808
+0.00(+0.11%)
Jun 11, 2007
3.133
3.140
3.108
3.126
70,378
+0.02(+0.57%)
Jun 08, 2007
3.105
3.161
3.098
3.108
132,030
-0.01(-0.23%)
Jun 07, 2007
3.158
3.161
3.115
3.115
129,214
-0.03(-0.90%)
Jun 06, 2007
3.172
3.172
3.144
3.144
128,370
-0.03(-0.90%)
Jun 05, 2007
3.137
3.172
3.137
3.172
147,513
+0.02(+0.56%)
Jun 04, 2007
3.140
3.161
3.137
3.154
121,050
+0.02(+0.79%)
Jun 01, 2007
3.137
3.151
3.130
3.130
89,521
+0.00(+0.00%)
May 31, 2007
3.122
3.161
3.122
3.130
162,433
-0.02(-0.68%)
May 30, 2007
3.130
3.151
3.112
3.151
76,853
+0.02(+0.80%)
May 29, 2007
3.151
3.154
3.115
3.126
118,235
-0.02(-0.79%)
May 25, 2007
3.154
3.158
3.130
3.151
65,874
-0.00(-0.11%)
May 24, 2007
3.154
3.176
3.133
3.154
115,702
-0.02(-0.56%)
May 23, 2007
3.161
3.176
3.147
3.172
137,097
+0.00(+0.11%)
May 22, 2007
3.176
3.183
3.158
3.169
146,668
-0.02(-0.56%)
May 21, 2007
3.183
3.204
3.176
3.186
109,508
-0.01(-0.22%)
May 18, 2007
3.186
3.202
3.176
3.193
119,924
-0.01(-0.22%)
May 17, 2007
3.208
3.225
3.172
3.201
193,681
-0.01(-0.44%)
May 16, 2007
3.211
3.215
3.201
3.215
50,672
+0.01(+0.33%)
May 15, 2007
3.193
3.204
3.190
3.204
74,319
+0.01(+0.22%)
May 14, 2007
3.193
3.211
3.183
3.197
78,260
+0.00(+0.11%)
May 11, 2007
3.222
3.229
3.190
3.193
100,500
-0.03(-0.88%)
May 10, 2007
3.229
3.229
3.204
3.222
41,382
-0.01(-0.22%)
May 09, 2007
3.197
3.243
3.197
3.229
104,723
+0.02(+0.78%)
May 08, 2007
3.197
3.215
3.183
3.204
131,748
+0.01(+0.33%)
May 07, 2007
3.186
3.204
3.179
3.193
113,168
+0.02(+0.56%)
May 04, 2007
3.186
3.208
3.172
3.176
105,286
-0.01(-0.22%)
May 03, 2007
3.211
3.229
3.183
3.183
107,256
-0.02(-0.67%)
May 02, 2007
3.204
3.233
3.183
3.204
105,286
+0.00(+0.00%)
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
.