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: 7:00 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 (%)
Aug 31, 2004
2.732
2.735
2.707
2.707
54,332
-0.02(-0.78%)
Aug 30, 2004
2.725
2.735
2.707
2.728
65,029
+0.00(+0.13%)
Aug 27, 2004
2.721
2.725
2.700
2.725
14,920
+0.01(+0.26%)
Aug 26, 2004
2.685
2.728
2.685
2.717
67,844
+0.03(+1.06%)
Aug 25, 2004
2.714
2.714
2.689
2.689
19,424
-0.02(-0.92%)
Aug 24, 2004
2.664
2.714
2.664
2.714
95,714
+0.01(+0.39%)
Aug 23, 2004
2.693
2.710
2.668
2.703
43,916
+0.02(+0.66%)
Aug 20, 2004
2.689
2.689
2.682
2.685
18,016
+0.00(+0.13%)
Aug 19, 2004
2.685
2.707
2.664
2.682
58,836
-0.01(-0.40%)
Aug 18, 2004
2.696
2.703
2.664
2.693
72,067
+0.00(+0.00%)
Aug 17, 2004
2.668
2.693
2.668
2.693
43,071
+0.02(+0.80%)
Aug 16, 2004
2.657
2.675
2.657
2.671
25,899
+0.00(+0.00%)
Aug 13, 2004
2.636
2.671
2.636
2.671
21,395
+0.04(+1.48%)
Aug 12, 2004
2.632
2.632
2.632
2.632
5,630
+0.00(+0.00%)
Aug 11, 2004
2.636
2.654
2.629
2.632
95,714
-0.02(-0.80%)
Aug 10, 2004
2.678
2.689
2.650
2.654
35,470
-0.01(-0.53%)
Aug 09, 2004
2.671
2.685
2.668
2.668
34,344
-0.03(-1.18%)
Aug 06, 2004
2.678
2.714
2.671
2.700
48,983
+0.02(+0.80%)
Aug 05, 2004
2.685
2.685
2.668
2.678
28,151
-0.00(-0.13%)
Aug 04, 2004
2.689
2.693
2.654
2.682
61,370
-0.00(-0.13%)
Aug 03, 2004
2.668
2.696
2.654
2.685
40,819
+0.05(+1.89%)
Aug 02, 2004
2.614
2.657
2.607
2.636
47,575
+0.01(+0.41%)
Jul 30, 2004
2.607
2.625
2.604
2.625
22,239
+0.03(+1.23%)
Jul 29, 2004
2.575
2.600
2.568
2.593
50,109
+0.00(+0.14%)
Jul 28, 2004
2.582
2.604
2.572
2.590
68,126
+0.01(+0.27%)
Jul 27, 2004
2.639
2.639
2.558
2.582
93,181
-0.04(-1.49%)
Jul 26, 2004
2.629
2.632
2.600
2.622
67,281
-0.01(-0.27%)
Jul 23, 2004
2.629
2.639
2.614
2.629
47,575
-0.02(-0.94%)
Jul 22, 2004
2.650
2.657
2.646
2.654
23,928
+0.02(+0.95%)
Jul 21, 2004
2.668
2.668
2.622
2.629
35,189
-0.04(-1.60%)
Jul 20, 2004
2.693
2.693
2.664
2.671
36,315
-0.01(-0.53%)
Jul 19, 2004
2.682
2.693
2.671
2.685
27,025
+0.01(+0.53%)
Jul 16, 2004
2.700
2.700
2.650
2.671
37,441
-0.02(-0.66%)
Jul 15, 2004
2.700
2.707
2.685
2.689
43,916
+0.01(+0.26%)
Jul 14, 2004
2.707
2.707
2.671
2.682
81,075
-0.02(-0.79%)
Jul 13, 2004
2.689
2.707
2.664
2.703
83,609
+0.01(+0.53%)
Jul 12, 2004
2.693
2.710
2.664
2.689
48,701
+0.01(+0.40%)
Jul 09, 2004
2.671
2.685
2.664
2.678
101,344
+0.01(+0.53%)
Jul 08, 2004
2.657
2.671
2.650
2.664
47,294
+0.02(+0.81%)
Jul 07, 2004
2.618
2.657
2.618
2.643
67,000
+0.04(+1.36%)
Jul 06, 2004
2.618
2.618
2.586
2.607
34,344
+0.01(+0.41%)
Jul 02, 2004
2.575
2.597
2.568
2.597
24,210
+0.02(+0.97%)
Jul 01, 2004
2.561
2.582
2.547
2.572
86,424
+0.00(+0.14%)
Jun 30, 2004
2.558
2.568
2.550
2.568
38,004
+0.02(+0.84%)
Jun 29, 2004
2.565
2.568
2.547
2.547
41,382
-0.01(-0.28%)
Jun 28, 2004
2.575
2.586
2.550
2.554
36,878
+0.01(+0.28%)
Jun 25, 2004
2.561
2.579
2.547
2.547
58,554
-0.00(-0.14%)
Jun 24, 2004
2.540
2.554
2.540
2.550
46,168
+0.00(+0.14%)
Jun 23, 2004
2.543
2.575
2.529
2.547
45,042
+0.00(+0.14%)
Jun 22, 2004
2.579
2.579
2.543
2.543
45,323
-0.02(-0.83%)
Jun 21, 2004
2.604
2.604
2.550
2.565
61,651
-0.01(-0.41%)
Jun 18, 2004
2.593
2.593
2.550
2.575
39,130
+0.01(+0.42%)
Jun 17, 2004
2.593
2.593
2.547
2.565
57,428
-0.00(-0.14%)
Jun 16, 2004
2.572
2.590
2.561
2.568
38,567
+0.02(+0.84%)
Jun 15, 2004
2.561
2.611
2.547
2.547
133,156
-0.01(-0.55%)
Jun 14, 2004
2.636
2.636
2.561
2.561
46,449
-0.06(-2.17%)
Jun 10, 2004
2.636
2.643
2.597
2.618
108,664
+0.00(+0.00%)
Jun 09, 2004
2.622
2.657
2.618
2.618
29,277
-0.02(-0.67%)
Jun 08, 2004
2.636
2.654
2.614
2.636
40,256
-0.04(-1.33%)
Jun 07, 2004
2.657
2.675
2.654
2.671
38,567
+0.03(+1.08%)
Jun 04, 2004
2.636
2.643
2.597
2.643
54,332
+0.03(+1.22%)
Jun 03, 2004
2.625
2.629
2.593
2.611
43,071
-0.01(-0.54%)
Jun 02, 2004
2.607
2.625
2.582
2.625
69,815
+0.03(+1.23%)
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
.