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, 2005
2.767
2.781
2.742
2.771
143,853
+0.02(+0.65%)
Aug 30, 2005
2.742
2.767
2.742
2.753
109,508
+0.01(+0.39%)
Aug 29, 2005
2.739
2.760
2.732
2.742
59,680
+0.00(+0.13%)
Aug 26, 2005
2.735
2.767
2.732
2.739
98,248
+0.00(+0.00%)
Aug 25, 2005
2.757
2.764
2.735
2.739
98,811
-0.01(-0.26%)
Aug 24, 2005
2.717
2.749
2.717
2.746
196,215
+0.03(+1.05%)
Aug 23, 2005
2.714
2.732
2.710
2.717
132,874
-0.00(-0.13%)
Aug 22, 2005
2.721
2.735
2.696
2.721
200,437
-0.02(-0.65%)
Aug 19, 2005
2.721
2.746
2.714
2.739
222,395
+0.02(+0.78%)
Aug 18, 2005
2.721
2.746
2.714
2.717
114,857
+0.01(+0.39%)
Aug 17, 2005
2.721
2.742
2.707
2.707
131,748
-0.01(-0.39%)
Aug 16, 2005
2.721
2.746
2.717
2.717
80,794
-0.01(-0.52%)
Aug 15, 2005
2.735
2.771
2.728
2.732
97,403
+0.01(+0.52%)
Aug 12, 2005
2.728
2.778
2.717
2.717
63,059
-0.02(-0.91%)
Aug 11, 2005
2.739
2.749
2.728
2.742
47,575
+0.00(+0.13%)
Aug 10, 2005
2.746
2.781
2.735
2.739
207,475
+0.01(+0.39%)
Aug 09, 2005
2.739
2.764
2.725
2.728
44,760
+0.01(+0.26%)
Aug 08, 2005
2.785
2.785
2.721
2.721
144,416
-0.06(-2.17%)
Aug 05, 2005
2.771
2.788
2.771
2.781
57,991
+0.00(+0.13%)
Aug 04, 2005
2.785
2.785
2.774
2.778
88,395
-0.01(-0.25%)
Aug 03, 2005
2.778
2.785
2.767
2.785
85,861
+0.00(+0.00%)
Aug 02, 2005
2.785
2.785
2.771
2.785
107,819
+0.02(+0.64%)
Aug 01, 2005
2.785
2.788
2.767
2.767
114,294
-0.01(-0.51%)
Jul 29, 2005
2.774
2.785
2.771
2.781
76,571
+0.00(+0.00%)
Jul 28, 2005
2.785
2.785
2.767
2.781
126,399
+0.00(+0.13%)
Jul 27, 2005
2.767
2.785
2.764
2.778
88,113
+0.01(+0.51%)
Jul 26, 2005
2.757
2.771
2.757
2.764
123,303
+0.01(+0.26%)
Jul 25, 2005
2.749
2.771
2.749
2.757
160,744
+0.01(+0.39%)
Jul 22, 2005
2.767
2.771
2.739
2.746
197,341
-0.01(-0.26%)
Jul 21, 2005
2.767
2.781
2.735
2.753
161,588
-0.01(-0.39%)
Jul 20, 2005
2.760
2.778
2.749
2.764
139,630
+0.00(+0.13%)
Jul 19, 2005
2.781
2.785
2.753
2.760
215,921
-0.02(-0.77%)
Jul 18, 2005
2.760
2.788
2.753
2.781
178,761
+0.01(+0.26%)
Jul 15, 2005
2.753
2.778
2.739
2.774
176,509
-0.01(-0.51%)
Jul 14, 2005
2.817
2.820
2.785
2.788
274,194
-0.01(-0.38%)
Jul 13, 2005
2.813
2.856
2.796
2.799
291,366
-0.05(-1.62%)
Jul 12, 2005
2.888
2.895
2.845
2.845
256,740
+0.01(+0.38%)
Jul 11, 2005
2.753
2.860
2.753
2.835
543,603
+0.07(+2.44%)
Jul 08, 2005
2.742
2.767
2.742
2.767
109,227
+0.02(+0.65%)
Jul 07, 2005
2.746
2.785
2.746
2.749
88,395
-0.01(-0.51%)
Jul 06, 2005
2.760
2.785
2.757
2.764
70,096
-0.03(-1.02%)
Jul 05, 2005
2.806
2.813
2.788
2.792
61,088
-0.03(-1.13%)
Jul 01, 2005
2.771
2.824
2.753
2.824
91,492
+0.06(+2.32%)
Jun 30, 2005
2.749
2.767
2.742
2.760
161,870
+0.01(+0.39%)
Jun 29, 2005
2.749
2.767
2.746
2.749
133,437
+0.00(+0.00%)
Jun 28, 2005
2.732
2.764
2.728
2.749
172,849
+0.00(+0.13%)
Jun 27, 2005
2.771
2.806
2.739
2.746
169,752
-0.02(-0.90%)
Jun 24, 2005
2.788
2.806
2.757
2.771
418,048
+0.03(+1.04%)
Jun 23, 2005
2.788
2.796
2.742
2.742
104,441
-0.06(-2.28%)
Jun 22, 2005
2.785
2.831
2.760
2.806
444,228
+0.01(+0.25%)
Jun 21, 2005
2.781
2.813
2.764
2.799
245,480
+0.02(+0.90%)
Jun 20, 2005
2.732
2.788
2.732
2.774
84,735
+0.02(+0.77%)
Jun 17, 2005
2.749
2.785
2.735
2.753
132,030
-0.01(-0.39%)
Jun 16, 2005
2.764
2.767
2.725
2.764
229,433
-0.04(-1.27%)
Jun 15, 2005
2.732
2.799
2.721
2.799
210,853
+0.07(+2.74%)
Jun 14, 2005
2.707
2.788
2.704
2.725
186,362
-0.00(-0.13%)
Jun 13, 2005
2.717
2.735
2.707
2.728
64,185
-0.01(-0.26%)
Jun 10, 2005
2.682
2.735
2.678
2.735
138,223
+0.06(+2.12%)
Jun 09, 2005
2.700
2.735
2.664
2.678
163,841
-0.04(-1.44%)
Jun 08, 2005
2.742
2.749
2.707
2.717
138,504
-0.02(-0.65%)
Jun 07, 2005
2.725
2.742
2.721
2.735
148,920
+0.00(+0.13%)
Jun 06, 2005
2.710
2.742
2.710
2.732
114,013
+0.00(+0.13%)
Jun 03, 2005
2.703
2.739
2.703
2.728
151,735
+0.01(+0.39%)
Jun 02, 2005
2.700
2.742
2.700
2.717
153,143
+0.01(+0.26%)
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
.