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: 4:10 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 (%)
Jul 29, 2011
3.253
3.286
3.210
3.230
138,690
-0.07(-2.14%)
Jul 28, 2011
3.336
3.336
3.234
3.301
122,534
-0.02(-0.71%)
Jul 27, 2011
3.391
3.391
3.285
3.324
121,165
-0.06(-1.63%)
Jul 26, 2011
3.383
3.403
3.364
3.379
90,264
+0.02(+0.47%)
Jul 25, 2011
3.364
3.395
3.360
3.364
67,014
-0.04(-1.15%)
Jul 22, 2011
3.395
3.403
3.391
3.403
94,690
-0.02(-0.57%)
Jul 21, 2011
3.407
3.446
3.387
3.422
87,437
+0.04(+1.04%)
Jul 20, 2011
3.352
3.387
3.352
3.387
75,229
+0.03(+0.86%)
Jul 19, 2011
3.342
3.381
3.342
3.358
80,493
+0.01(+0.35%)
Jul 18, 2011
3.460
3.464
3.342
3.346
211,260
-0.13(-3.60%)
Jul 15, 2011
3.444
3.471
3.429
3.471
63,132
+0.02(+0.45%)
Jul 14, 2011
3.460
3.464
3.444
3.456
54,025
+0.00(+0.00%)
Jul 13, 2011
3.448
3.460
3.448
3.456
66,954
+0.00(+0.11%)
Jul 12, 2011
3.444
3.464
3.444
3.452
95,092
-0.02(-0.45%)
Jul 11, 2011
3.444
3.471
3.444
3.467
66,662
-0.04(-1.11%)
Jul 08, 2011
3.456
3.514
3.448
3.507
76,646
+0.00(+0.11%)
Jul 07, 2011
3.499
3.518
3.475
3.503
83,461
+0.00(+0.00%)
Jul 06, 2011
3.507
3.550
3.499
3.503
113,587
-0.02(-0.67%)
Jul 05, 2011
3.557
3.577
3.518
3.526
157,055
-0.05(-1.53%)
Jul 01, 2011
3.557
3.581
3.550
3.581
95,606
+0.01(+0.22%)
Jun 30, 2011
3.546
3.573
3.542
3.573
102,439
+0.00(+0.11%)
Jun 29, 2011
3.573
3.581
3.507
3.569
80,938
+0.00(+0.00%)
Jun 28, 2011
3.604
3.604
3.546
3.569
128,354
-0.03(-0.87%)
Jun 27, 2011
3.581
3.643
3.565
3.600
84,259
-0.01(-0.22%)
Jun 24, 2011
3.538
3.608
3.538
3.608
182,024
+0.05(+1.54%)
Jun 23, 2011
3.479
3.554
3.467
3.554
90,736
+0.04(+1.22%)
Jun 22, 2011
3.448
3.510
3.444
3.510
88,671
+0.05(+1.51%)
Jun 21, 2011
3.419
3.470
3.419
3.458
109,464
+0.04(+1.14%)
Jun 20, 2011
3.404
3.423
3.404
3.419
84,888
+0.03(+0.80%)
Jun 17, 2011
3.396
3.404
3.388
3.392
71,641
+0.02(+0.46%)
Jun 16, 2011
3.357
3.404
3.357
3.376
70,679
+0.01(+0.23%)
Jun 15, 2011
3.373
3.404
3.357
3.369
71,756
-0.04(-1.03%)
Jun 14, 2011
3.345
3.404
3.345
3.404
40,869
+0.05(+1.57%)
Jun 13, 2011
3.427
3.431
3.349
3.351
110,310
-0.10(-2.77%)
Jun 10, 2011
3.450
3.462
3.423
3.446
76,492
+0.01(+0.23%)
Jun 09, 2011
3.435
3.446
3.431
3.439
60,679
+0.04(+1.03%)
Jun 08, 2011
3.431
3.431
3.404
3.404
68,407
-0.03(-0.79%)
Jun 07, 2011
3.454
3.462
3.422
3.431
96,919
-0.02(-0.68%)
Jun 06, 2011
3.493
3.501
3.443
3.454
99,065
-0.05(-1.55%)
Jun 03, 2011
3.532
3.540
3.466
3.509
171,190
-0.12(-3.42%)
May 24, 2011
3.610
3.653
3.598
3.633
118,793
+0.03(+0.75%)
May 23, 2011
3.567
3.614
3.544
3.606
80,620
+0.03(+0.76%)
May 20, 2011
3.594
3.618
3.555
3.579
141,775
+0.00(+0.04%)
May 19, 2011
3.558
3.581
3.535
3.577
96,333
+0.04(+1.09%)
May 18, 2011
3.500
3.539
3.484
3.539
86,409
+0.05(+1.44%)
May 17, 2011
3.480
3.492
3.477
3.488
144,818
-0.01(-0.22%)
May 16, 2011
3.473
3.500
3.473
3.496
99,559
-0.01(-0.22%)
May 13, 2011
3.453
3.515
3.449
3.504
128,628
+0.05(+1.57%)
May 12, 2011
3.430
3.449
3.422
3.449
114,959
-0.02(-0.45%)
May 11, 2011
3.434
3.465
3.418
3.465
124,162
+0.00(+0.00%)
May 10, 2011
3.461
3.465
3.411
3.465
89,134
-0.00(-0.11%)
May 09, 2011
3.465
3.473
3.407
3.469
122,695
-0.02(-0.44%)
May 06, 2011
3.434
3.484
3.407
3.484
103,278
+0.03(+0.90%)
May 05, 2011
3.430
3.453
3.399
3.453
89,622
+0.01(+0.22%)
May 04, 2011
3.446
3.446
3.411
3.446
88,555
-0.01(-0.22%)
May 03, 2011
3.449
3.453
3.411
3.453
91,435
+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
.