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, 2011
3.189
3.201
3.170
3.201
60,938
+0.04(+1.38%)
Aug 30, 2011
3.142
3.161
3.117
3.158
43,087
+0.01(+0.25%)
Aug 29, 2011
3.126
3.150
3.110
3.150
49,934
+0.05(+1.53%)
Aug 26, 2011
3.031
3.102
3.031
3.102
22,820
+0.04(+1.42%)
Aug 25, 2011
3.079
3.090
3.035
3.059
42,179
-0.02(-0.64%)
Aug 24, 2011
3.095
3.095
3.031
3.079
69,096
-0.02(-0.64%)
Aug 23, 2011
3.035
3.098
3.000
3.098
75,847
+0.06(+1.95%)
Aug 22, 2011
3.067
3.138
2.965
3.039
90,633
+0.03(+0.97%)
Aug 19, 2011
3.014
3.038
2.986
3.010
112,807
-0.05(-1.54%)
Aug 18, 2011
3.096
3.104
3.026
3.057
110,738
-0.07(-2.14%)
Aug 17, 2011
3.124
3.124
3.085
3.124
59,396
+0.01(+0.25%)
Aug 16, 2011
3.049
3.124
3.049
3.116
94,146
+0.03(+0.89%)
Aug 15, 2011
3.085
3.144
3.030
3.089
93,810
+0.03(+1.03%)
Aug 12, 2011
2.986
3.057
2.967
3.057
92,545
+0.08(+2.64%)
Aug 11, 2011
2.975
3.030
2.939
2.979
92,723
+0.00(+0.13%)
Aug 10, 2011
2.837
2.982
2.837
2.975
149,608
+0.03(+1.07%)
Aug 09, 2011
2.959
2.955
2.711
2.943
211,863
+0.14(+5.05%)
Aug 08, 2011
2.959
2.998
2.747
2.802
246,379
-0.32(-10.20%)
Aug 05, 2011
3.167
3.170
2.975
3.120
217,100
-0.04(-1.12%)
Aug 04, 2011
3.250
3.258
3.116
3.155
149,781
-0.13(-3.83%)
Aug 03, 2011
3.273
3.305
3.226
3.281
104,453
-0.00(-0.12%)
Aug 02, 2011
3.250
3.312
3.250
3.285
57,266
+0.00(+0.12%)
Aug 01, 2011
3.261
3.297
3.254
3.281
78,790
+0.05(+1.58%)
Jul 29, 2011
3.254
3.286
3.210
3.230
138,683
-0.07(-2.14%)
Jul 28, 2011
3.336
3.336
3.234
3.301
122,529
-0.02(-0.71%)
Jul 27, 2011
3.391
3.391
3.285
3.324
121,160
-0.06(-1.63%)
Jul 26, 2011
3.383
3.403
3.364
3.379
90,260
+0.02(+0.47%)
Jul 25, 2011
3.364
3.395
3.360
3.364
67,010
-0.04(-1.15%)
Jul 22, 2011
3.395
3.403
3.391
3.403
94,686
-0.02(-0.57%)
Jul 21, 2011
3.407
3.446
3.387
3.423
87,433
+0.04(+1.04%)
Jul 20, 2011
3.352
3.387
3.352
3.387
75,225
+0.03(+0.86%)
Jul 19, 2011
3.343
3.382
3.343
3.358
80,490
+0.01(+0.35%)
Jul 18, 2011
3.460
3.464
3.343
3.346
211,250
-0.13(-3.60%)
Jul 15, 2011
3.444
3.472
3.429
3.472
63,129
+0.02(+0.45%)
Jul 14, 2011
3.460
3.464
3.444
3.456
54,023
+0.00(+0.00%)
Jul 13, 2011
3.448
3.460
3.448
3.456
66,950
+0.00(+0.11%)
Jul 12, 2011
3.444
3.464
3.444
3.452
95,088
-0.02(-0.45%)
Jul 11, 2011
3.444
3.472
3.444
3.468
66,659
-0.04(-1.11%)
Jul 08, 2011
3.456
3.515
3.449
3.507
76,642
+0.00(+0.11%)
Jul 07, 2011
3.499
3.518
3.475
3.503
83,457
+0.00(+0.00%)
Jul 06, 2011
3.507
3.550
3.499
3.503
113,581
-0.02(-0.67%)
Jul 05, 2011
3.558
3.577
3.518
3.526
157,048
-0.05(-1.53%)
Jul 01, 2011
3.558
3.581
3.550
3.581
95,602
+0.01(+0.22%)
Jun 30, 2011
3.546
3.573
3.542
3.573
102,434
+0.00(+0.11%)
Jun 29, 2011
3.573
3.581
3.507
3.569
80,935
+0.00(+0.00%)
Jun 28, 2011
3.604
3.604
3.546
3.569
128,348
-0.03(-0.87%)
Jun 27, 2011
3.581
3.644
3.565
3.601
84,255
-0.01(-0.22%)
Jun 24, 2011
3.538
3.608
3.538
3.608
182,016
+0.05(+1.54%)
Jun 23, 2011
3.479
3.554
3.468
3.554
90,731
+0.04(+1.22%)
Jun 22, 2011
3.448
3.511
3.444
3.511
88,667
+0.05(+1.51%)
Jun 21, 2011
3.419
3.470
3.419
3.458
109,459
+0.04(+1.14%)
Jun 20, 2011
3.404
3.423
3.404
3.419
84,884
+0.03(+0.80%)
Jun 17, 2011
3.396
3.404
3.388
3.392
71,637
+0.02(+0.46%)
Jun 16, 2011
3.357
3.404
3.357
3.377
70,676
+0.01(+0.23%)
Jun 15, 2011
3.373
3.404
3.358
3.369
71,753
-0.04(-1.03%)
Jun 14, 2011
3.346
3.404
3.346
3.404
40,867
+0.05(+1.57%)
Jun 13, 2011
3.427
3.431
3.349
3.351
110,305
-0.10(-2.77%)
Jun 10, 2011
3.451
3.462
3.423
3.447
76,488
+0.01(+0.23%)
Jun 09, 2011
3.435
3.447
3.431
3.439
60,676
+0.04(+1.03%)
Jun 08, 2011
3.431
3.431
3.404
3.404
68,404
-0.03(-0.79%)
Jun 07, 2011
3.454
3.462
3.422
3.431
96,914
-0.02(-0.68%)
Jun 06, 2011
3.493
3.501
3.443
3.454
99,061
-0.05(-1.55%)
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
.