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 31, 2015
3.738
3.783
3.738
3.768
65,130
+0.03(+0.79%)
Jul 30, 2015
3.753
3.760
3.738
3.738
37,740
-0.02(-0.52%)
Jul 29, 2015
3.734
3.763
3.726
3.758
42,485
+0.04(+1.19%)
Jul 28, 2015
3.709
3.753
3.704
3.714
67,799
+0.00(+0.00%)
Jul 27, 2015
3.734
3.738
3.694
3.714
30,670
-0.03(-0.79%)
Jul 24, 2015
3.773
3.782
3.743
3.743
83,963
-0.03(-0.91%)
Jul 23, 2015
3.783
3.789
3.773
3.778
66,809
+0.01(+0.26%)
Jul 22, 2015
3.768
3.802
3.753
3.768
78,748
-0.03(-0.89%)
Jul 21, 2015
3.787
3.802
3.787
3.802
28,025
-0.00(-0.13%)
Jul 20, 2015
3.812
3.831
3.807
3.807
81,965
-0.02(-0.64%)
Jul 17, 2015
3.831
3.841
3.826
3.831
34,381
-0.01(-0.26%)
Jul 16, 2015
3.841
3.846
3.822
3.841
94,091
+0.01(+0.26%)
Jul 15, 2015
3.846
3.846
3.831
3.831
39,647
-0.01(-0.26%)
Jul 14, 2015
3.836
3.856
3.836
3.841
35,150
+0.00(+0.13%)
Jul 13, 2015
3.841
3.856
3.822
3.836
37,536
+0.00(+0.13%)
Jul 10, 2015
3.812
3.836
3.812
3.831
27,849
+0.03(+0.90%)
Jul 09, 2015
3.807
3.812
3.797
3.797
44,514
+0.01(+0.26%)
Jul 08, 2015
3.822
3.822
3.787
3.787
33,132
-0.04(-1.02%)
Jul 07, 2015
3.826
3.826
3.797
3.826
18,228
+0.01(+0.26%)
Jul 06, 2015
3.807
3.836
3.807
3.817
39,804
-0.02(-0.51%)
Jul 02, 2015
3.831
3.836
3.836
3.836
33,881
+0.02(+0.51%)
Jul 01, 2015
3.875
3.875
3.817
3.817
60,194
+0.00(+0.00%)
Jun 30, 2015
3.831
3.831
3.777
3.817
38,324
+0.02(+0.52%)
Jun 29, 2015
3.841
3.841
3.797
3.797
77,277
-0.06(-1.52%)
Jun 26, 2015
3.895
3.900
3.856
3.856
74,748
-0.02(-0.63%)
Jun 25, 2015
3.910
3.920
3.880
3.880
60,139
-0.03(-0.75%)
Jun 24, 2015
3.934
3.944
3.910
3.910
57,624
-0.04(-0.99%)
Jun 23, 2015
3.929
3.949
3.929
3.949
37,567
+0.02(+0.50%)
Jun 22, 2015
3.924
3.939
3.915
3.929
34,905
+0.01(+0.26%)
Jun 19, 2015
3.924
3.929
3.919
3.919
20,009
-0.01(-0.25%)
Jun 18, 2015
3.909
3.934
3.909
3.929
43,894
+0.02(+0.62%)
Jun 17, 2015
3.914
3.919
3.890
3.905
84,190
-0.00(-0.12%)
Jun 16, 2015
3.890
3.909
3.890
3.909
32,536
+0.01(+0.38%)
Jun 15, 2015
3.890
3.895
3.885
3.895
68,308
+0.00(+0.00%)
Jun 12, 2015
3.895
3.900
3.895
3.895
21,734
+0.00(+0.13%)
Jun 11, 2015
3.934
3.944
3.890
3.890
98,866
-0.03(-0.75%)
Jun 10, 2015
3.929
3.943
3.909
3.919
75,312
+0.00(+0.00%)
Jun 09, 2015
3.929
3.934
3.919
3.919
36,972
-0.01(-0.25%)
Jun 08, 2015
3.944
3.948
3.919
3.929
36,993
-0.00(-0.12%)
Jun 05, 2015
3.953
3.963
3.924
3.934
68,015
-0.02(-0.62%)
Jun 04, 2015
3.978
3.983
3.948
3.958
35,630
-0.01(-0.37%)
Jun 03, 2015
3.992
3.997
3.968
3.973
34,956
-0.00(-0.12%)
Jun 02, 2015
3.997
4.002
3.973
3.978
51,356
-0.02(-0.61%)
Jun 01, 2015
4.007
4.012
3.997
4.002
37,964
+0.01(+0.37%)
May 29, 2015
3.992
4.003
3.987
3.987
36,843
-0.02(-0.49%)
May 28, 2015
3.968
4.007
3.953
4.007
95,854
+0.03(+0.74%)
May 27, 2015
3.948
3.992
3.948
3.978
108,328
+0.02(+0.49%)
May 26, 2015
3.987
3.987
3.953
3.958
55,716
-0.03(-0.73%)
May 22, 2015
4.017
3.987
3.987
3.987
54,296
-0.04(-0.89%)
May 21, 2015
4.022
4.027
4.017
4.023
29,615
+0.02(+0.40%)
May 20, 2015
4.007
4.032
3.992
4.007
75,506
+0.01(+0.26%)
May 19, 2015
3.992
4.002
3.977
3.997
69,687
+0.01(+0.24%)
May 18, 2015
3.972
3.987
3.963
3.987
48,775
+0.02(+0.61%)
May 15, 2015
3.968
3.977
3.963
3.963
45,906
+0.00(+0.00%)
May 14, 2015
3.972
3.987
3.963
3.963
57,678
+0.00(+0.12%)
May 13, 2015
3.968
3.977
3.958
3.958
55,875
+0.00(+0.00%)
May 12, 2015
3.958
3.963
3.948
3.958
61,526
+0.00(+0.12%)
May 11, 2015
3.968
3.982
3.953
3.953
55,124
-0.01(-0.37%)
May 08, 2015
3.963
3.972
3.955
3.968
51,621
+0.02(+0.49%)
May 07, 2015
3.948
3.958
3.948
3.948
36,869
+0.00(+0.00%)
May 06, 2015
3.972
3.987
3.943
3.948
81,655
-0.03(-0.73%)
May 05, 2015
3.982
3.987
3.972
3.977
63,061
+0.00(+0.12%)
May 04, 2015
4.021
4.021
3.972
3.972
71,176
-0.03(-0.85%)
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
.