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
)
6.800
+0.010 (+0.15%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 4, 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, 2012
3.472
3.493
3.455
3.493
53,661
+0.00(+0.00%)
Aug 30, 2012
3.485
3.501
3.459
3.493
73,140
-0.03(-0.96%)
Aug 29, 2012
3.468
3.527
3.468
3.527
132,496
+0.07(+2.08%)
Aug 27, 2012
3.468
3.476
3.451
3.455
57,821
+0.00(+0.00%)
Aug 24, 2012
3.489
3.489
3.442
3.455
120,792
-0.03(-0.85%)
Aug 23, 2012
3.468
3.485
3.459
3.485
66,543
+0.02(+0.61%)
Aug 22, 2012
3.463
3.472
3.442
3.463
54,907
+0.01(+0.29%)
Aug 21, 2012
3.479
3.479
3.445
3.453
62,666
-0.02(-0.60%)
Aug 20, 2012
3.470
3.474
3.437
3.474
65,789
-0.01(-0.36%)
Aug 17, 2012
3.470
3.487
3.462
3.487
65,794
+0.02(+0.48%)
Aug 16, 2012
3.470
3.470
3.445
3.470
85,524
-0.02(-0.48%)
Aug 15, 2012
3.491
3.491
3.441
3.487
67,984
+0.00(+0.00%)
Aug 14, 2012
3.512
3.512
3.432
3.487
58,879
+0.00(+0.12%)
Aug 13, 2012
3.529
3.529
3.462
3.483
79,481
-0.01(-0.24%)
Aug 10, 2012
3.453
3.495
3.453
3.491
91,413
+0.03(+0.73%)
Aug 09, 2012
3.424
3.466
3.424
3.466
126,961
+0.04(+1.23%)
Aug 08, 2012
3.407
3.437
3.407
3.424
52,954
+0.00(+0.00%)
Aug 07, 2012
3.420
3.432
3.416
3.424
58,360
-0.01(-0.37%)
Aug 06, 2012
3.394
3.437
3.394
3.437
157,938
+0.01(+0.37%)
Aug 03, 2012
3.407
3.453
3.407
3.424
77,767
+0.01(+0.37%)
Aug 02, 2012
3.428
3.453
3.399
3.411
91,692
-0.04(-1.22%)
Aug 01, 2012
3.449
3.458
3.424
3.453
67,591
+0.03(+0.74%)
Jul 31, 2012
3.403
3.428
3.382
3.428
72,547
+0.04(+1.12%)
Jul 30, 2012
3.428
3.441
3.386
3.390
132,669
-0.05(-1.47%)
Jul 27, 2012
3.416
3.458
3.390
3.441
92,168
+0.01(+0.37%)
Jul 26, 2012
3.424
3.449
3.403
3.428
90,178
+0.00(+0.00%)
Jul 25, 2012
3.407
3.428
3.407
3.428
85,417
+0.01(+0.25%)
Jul 24, 2012
3.424
3.428
3.395
3.420
67,439
+0.00(+0.00%)
Jul 23, 2012
3.403
3.432
3.382
3.420
106,457
-0.01(-0.25%)
Jul 20, 2012
3.424
3.428
3.394
3.428
77,388
+0.01(+0.29%)
Jul 19, 2012
3.393
3.418
3.385
3.418
87,360
+0.02(+0.49%)
Jul 18, 2012
3.401
3.414
3.376
3.401
85,026
+0.00(+0.00%)
Jul 17, 2012
3.414
3.414
3.364
3.401
67,590
-0.01(-0.37%)
Jul 16, 2012
3.389
3.414
3.376
3.414
59,245
+0.01(+0.25%)
Jul 13, 2012
3.364
3.406
3.364
3.406
128,333
+0.02(+0.62%)
Jul 12, 2012
3.376
3.385
3.326
3.385
118,992
-0.00(-0.12%)
Jul 11, 2012
3.393
3.397
3.347
3.389
114,773
-0.00(-0.12%)
Jul 10, 2012
3.414
3.414
3.368
3.393
77,761
-0.01(-0.25%)
Jul 09, 2012
3.389
3.406
3.385
3.401
23,141
-0.00(-0.12%)
Jul 06, 2012
3.380
3.418
3.372
3.406
51,168
+0.02(+0.49%)
Jul 05, 2012
3.385
3.407
3.380
3.389
43,146
+0.00(+0.00%)
Jul 03, 2012
3.414
3.417
3.385
3.389
27,952
-0.02(-0.49%)
Jul 02, 2012
3.435
3.435
3.389
3.406
90,207
-0.02(-0.49%)
Jun 29, 2012
3.426
3.426
3.374
3.422
29,129
+0.02(+0.61%)
Jun 28, 2012
3.393
3.401
3.355
3.401
67,714
+0.01(+0.25%)
Jun 27, 2012
3.380
3.393
3.376
3.393
106,242
+0.03(+1.00%)
Jun 26, 2012
3.364
3.380
3.355
3.360
34,791
+0.01(+0.37%)
Jun 25, 2012
3.339
3.347
3.330
3.347
44,627
-0.01(-0.25%)
Jun 22, 2012
3.330
3.355
3.326
3.355
85,854
+0.03(+0.75%)
Jun 21, 2012
3.360
3.366
3.326
3.330
71,285
-0.02(-0.62%)
Jun 20, 2012
3.334
3.351
3.305
3.351
45,994
+0.03(+0.80%)
Jun 19, 2012
3.291
3.325
3.291
3.325
34,721
+0.03(+1.01%)
Jun 18, 2012
3.287
3.318
3.262
3.291
68,836
+0.01(+0.25%)
Jun 15, 2012
3.291
3.308
3.254
3.283
107,112
+0.01(+0.39%)
Jun 14, 2012
3.283
3.287
3.254
3.270
54,333
+0.01(+0.38%)
Jun 13, 2012
3.270
3.283
3.258
3.258
90,087
-0.04(-1.13%)
Jun 12, 2012
3.295
3.300
3.266
3.295
63,261
+0.01(+0.38%)
Jun 11, 2012
3.304
3.304
3.250
3.283
78,375
-0.00(-0.13%)
Jun 08, 2012
3.275
3.387
3.233
3.287
58,217
+0.02(+0.51%)
Jun 07, 2012
3.262
3.270
3.166
3.270
90,327
+0.01(+0.25%)
Jun 06, 2012
3.246
3.266
3.225
3.262
95,927
+0.01(+0.26%)
Jun 05, 2012
3.212
3.254
3.192
3.254
166,977
+0.02(+0.64%)
Jun 04, 2012
3.258
3.258
3.197
3.233
172,587
-0.03(-0.89%)
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
.