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, 2006
2.788
2.803
2.778
2.796
108,101
+0.00(+0.00%)
Aug 30, 2006
2.785
2.803
2.774
2.796
105,004
+0.01(+0.25%)
Aug 29, 2006
2.764
2.796
2.764
2.788
82,765
+0.01(+0.38%)
Aug 28, 2006
2.753
2.792
2.753
2.778
83,609
+0.00(+0.00%)
Aug 25, 2006
2.749
2.781
2.746
2.778
77,134
+0.01(+0.39%)
Aug 24, 2006
2.753
2.771
2.746
2.767
91,210
+0.00(+0.13%)
Aug 23, 2006
2.742
2.767
2.742
2.764
65,311
+0.02(+0.78%)
Aug 22, 2006
2.749
2.760
2.742
2.742
89,521
-0.01(-0.26%)
Aug 21, 2006
2.753
2.757
2.739
2.749
160,462
-0.01(-0.51%)
Aug 18, 2006
2.757
2.778
2.753
2.764
118,235
+0.00(+0.13%)
Aug 17, 2006
2.749
2.785
2.746
2.760
120,206
+0.01(+0.39%)
Aug 16, 2006
2.739
2.757
2.739
2.749
133,437
+0.00(+0.13%)
Aug 15, 2006
2.746
2.757
2.739
2.746
90,647
+0.01(+0.26%)
Aug 14, 2006
2.753
2.757
2.732
2.739
49,264
+0.00(+0.00%)
Aug 11, 2006
2.732
2.746
2.721
2.739
34,907
+0.00(+0.13%)
Aug 10, 2006
2.739
2.746
2.725
2.735
70,096
-0.01(-0.39%)
Aug 09, 2006
2.764
2.771
2.735
2.746
50,954
-0.02(-0.77%)
Aug 08, 2006
2.753
2.767
2.735
2.767
61,088
+0.01(+0.52%)
Aug 07, 2006
2.746
2.753
2.732
2.753
61,088
+0.01(+0.39%)
Aug 04, 2006
2.732
2.760
2.732
2.742
129,777
+0.01(+0.26%)
Aug 03, 2006
2.728
2.757
2.710
2.735
82,202
+0.00(+0.00%)
Aug 02, 2006
2.728
2.757
2.728
2.735
96,840
-0.00(-0.13%)
Aug 01, 2006
2.732
2.753
2.725
2.739
54,895
+0.00(+0.00%)
Jul 31, 2006
2.732
2.739
2.717
2.739
99,092
+0.01(+0.26%)
Jul 28, 2006
2.714
2.736
2.712
2.732
72,630
+0.01(+0.26%)
Jul 27, 2006
2.714
2.735
2.707
2.725
87,269
+0.00(+0.00%)
Jul 26, 2006
2.721
2.732
2.703
2.725
100,218
+0.00(+0.13%)
Jul 25, 2006
2.693
2.721
2.689
2.721
103,878
+0.01(+0.26%)
Jul 24, 2006
2.689
2.732
2.685
2.714
122,177
+0.01(+0.26%)
Jul 21, 2006
2.664
2.707
2.657
2.707
152,017
+0.02(+0.66%)
Jul 20, 2006
2.668
2.693
2.668
2.689
84,172
-0.01(-0.39%)
Jul 19, 2006
2.675
2.700
2.665
2.700
110,071
+0.02(+0.93%)
Jul 18, 2006
2.657
2.693
2.657
2.675
94,870
+0.01(+0.40%)
Jul 17, 2006
2.661
2.675
2.657
2.664
175,383
-0.01(-0.40%)
Jul 14, 2006
2.682
2.682
2.664
2.675
334,156
-0.01(-0.27%)
Jul 13, 2006
2.682
2.685
2.675
2.682
244,917
+0.00(+0.00%)
Jul 12, 2006
2.682
2.682
2.678
2.682
158,492
+0.00(+0.13%)
Jul 11, 2006
2.689
2.689
2.675
2.678
222,677
+0.01(+0.27%)
Jul 10, 2006
2.675
2.689
2.668
2.671
229,152
-0.00(-0.13%)
Jul 07, 2006
2.671
2.688
2.668
2.675
454,081
+0.00(+0.13%)
Jul 06, 2006
2.675
2.682
2.668
2.671
189,177
-0.00(-0.13%)
Jul 05, 2006
2.675
2.689
2.668
2.675
117,954
-0.00(-0.13%)
Jul 03, 2006
2.696
2.700
2.675
2.678
95,996
-0.00(-0.13%)
Jun 30, 2006
2.668
2.682
2.661
2.682
149,483
+0.02(+0.67%)
Jun 29, 2006
2.685
2.693
2.650
2.664
240,412
-0.03(-1.19%)
Jun 28, 2006
2.685
2.725
2.678
2.696
99,937
+0.01(+0.53%)
Jun 27, 2006
2.693
2.710
2.682
2.682
62,496
-0.01(-0.53%)
Jun 26, 2006
2.703
2.717
2.693
2.696
46,731
-0.02(-0.78%)
Jun 23, 2006
2.735
2.742
2.693
2.717
54,613
+0.00(+0.00%)
Jun 22, 2006
2.710
2.739
2.693
2.717
63,903
-0.02(-0.65%)
Jun 21, 2006
2.721
2.739
2.700
2.735
56,865
+0.01(+0.26%)
Jun 20, 2006
2.725
2.732
2.693
2.728
75,727
+0.04(+1.32%)
Jun 19, 2006
2.693
2.735
2.682
2.693
63,622
-0.01(-0.26%)
Jun 16, 2006
2.682
2.725
2.682
2.700
52,643
+0.00(+0.00%)
Jun 15, 2006
2.700
2.714
2.678
2.700
85,017
+0.00(+0.00%)
Jun 14, 2006
2.707
2.714
2.682
2.700
71,786
-0.01(-0.39%)
Jun 13, 2006
2.707
2.728
2.685
2.710
70,096
+0.01(+0.39%)
Jun 12, 2006
2.728
2.732
2.696
2.700
45,042
-0.03(-1.04%)
Jun 09, 2006
2.707
2.728
2.696
2.728
47,294
+0.03(+1.05%)
Jun 08, 2006
2.693
2.725
2.682
2.700
57,991
+0.00(+0.00%)
Jun 07, 2006
2.742
2.742
2.696
2.700
67,281
-0.01(-0.26%)
Jun 06, 2006
2.717
2.746
2.707
2.707
61,651
-0.01(-0.39%)
Jun 05, 2006
2.710
2.739
2.700
2.717
61,088
-0.03(-1.04%)
Jun 02, 2006
2.710
2.749
2.704
2.746
28,432
+0.02(+0.65%)
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
.