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 30, 2013
3.416
3.452
3.416
3.443
132,387
+0.04(+1.05%)
Aug 29, 2013
3.389
3.425
3.389
3.407
111,438
+0.00(+0.13%)
Aug 28, 2013
3.371
3.421
3.371
3.403
97,274
+0.01(+0.39%)
Aug 27, 2013
3.398
3.434
3.362
3.389
131,762
-0.05(-1.43%)
Aug 26, 2013
3.448
3.461
3.439
3.439
77,509
-0.02(-0.52%)
Aug 23, 2013
3.439
3.461
3.439
3.457
74,388
+0.00(+0.13%)
Aug 22, 2013
3.452
3.457
3.439
3.452
53,127
+0.00(+0.13%)
Aug 21, 2013
3.421
3.448
3.407
3.448
76,204
+0.01(+0.25%)
Aug 20, 2013
3.390
3.439
3.390
3.439
62,566
+0.03(+0.78%)
Aug 19, 2013
3.421
3.448
3.381
3.412
161,232
-0.04(-1.04%)
Aug 16, 2013
3.408
3.466
3.399
3.448
124,411
+0.02(+0.52%)
Aug 15, 2013
3.439
3.452
3.430
3.430
99,508
-0.05(-1.54%)
Aug 14, 2013
3.452
3.484
3.452
3.484
137,759
-0.01(-0.26%)
Aug 13, 2013
3.466
3.493
3.457
3.493
96,488
+0.00(+0.13%)
Aug 12, 2013
3.479
3.499
3.466
3.488
132,031
+0.00(+0.13%)
Aug 09, 2013
3.488
3.497
3.484
3.484
66,332
-0.01(-0.26%)
Aug 08, 2013
3.488
3.506
3.470
3.493
238,803
-0.00(-0.13%)
Aug 07, 2013
3.466
3.497
3.466
3.497
81,367
+0.01(+0.38%)
Aug 06, 2013
3.502
3.510
3.479
3.484
91,513
-0.04(-1.14%)
Aug 05, 2013
3.533
3.533
3.499
3.524
157,432
-0.04(-1.25%)
Aug 02, 2013
3.506
3.568
3.506
3.568
107,348
+0.04(+1.14%)
Aug 01, 2013
3.510
3.537
3.510
3.528
176,548
+0.02(+0.64%)
Jul 31, 2013
3.528
3.546
3.506
3.506
152,836
-0.04(-1.01%)
Jul 30, 2013
3.524
3.542
3.519
3.542
73,903
+0.00(+0.13%)
Jul 29, 2013
3.519
3.555
3.515
3.537
72,379
+0.01(+0.38%)
Jul 26, 2013
3.510
3.551
3.510
3.524
112,376
+0.00(+0.00%)
Jul 25, 2013
3.493
3.542
3.493
3.524
90,193
+0.00(+0.00%)
Jul 24, 2013
3.551
3.564
3.524
3.524
70,684
-0.03(-0.88%)
Jul 23, 2013
3.551
3.555
3.546
3.555
90,969
+0.00(+0.00%)
Jul 22, 2013
3.542
3.573
3.528
3.555
250,264
-0.00(-0.01%)
Jul 19, 2013
3.511
3.560
3.511
3.555
69,883
+0.02(+0.63%)
Jul 18, 2013
3.516
3.542
3.516
3.533
119,318
+0.00(+0.13%)
Jul 17, 2013
3.502
3.538
3.502
3.529
108,567
+0.02(+0.51%)
Jul 16, 2013
3.516
3.533
3.502
3.511
126,024
-0.02(-0.63%)
Jul 15, 2013
3.480
3.533
3.480
3.533
106,037
+0.04(+1.02%)
Jul 12, 2013
3.471
3.511
3.471
3.498
141,981
+0.01(+0.25%)
Jul 11, 2013
3.462
3.506
3.462
3.489
233,679
+0.04(+1.16%)
Jul 10, 2013
3.422
3.460
3.422
3.449
199,445
+0.02(+0.52%)
Jul 09, 2013
3.405
3.484
3.417
3.431
94,387
+0.01(+0.40%)
Jul 08, 2013
3.431
3.462
3.400
3.417
157,639
-0.01(-0.40%)
Jul 05, 2013
3.453
3.453
3.418
3.431
178,685
-0.04(-1.02%)
Jul 03, 2013
3.453
3.476
3.449
3.467
82,105
-0.02(-0.63%)
Jul 02, 2013
3.480
3.516
3.480
3.489
62,816
-0.01(-0.26%)
Jul 01, 2013
3.493
3.542
3.493
3.498
142,414
-0.01(-0.25%)
Jun 28, 2013
3.467
3.507
3.453
3.507
81,382
+0.00(+0.13%)
Jun 27, 2013
3.453
3.503
3.440
3.502
111,669
+0.03(+0.89%)
Jun 26, 2013
3.445
3.484
3.440
3.471
120,298
+0.06(+1.82%)
Jun 25, 2013
3.405
3.427
3.373
3.409
165,033
+0.04(+1.19%)
Jun 24, 2013
3.382
3.427
3.356
3.369
489,473
-0.05(-1.43%)
Jun 21, 2013
3.476
3.477
3.413
3.418
197,384
-0.02(-0.65%)
Jun 20, 2013
3.467
3.471
3.431
3.440
204,762
-0.07(-1.91%)
Jun 19, 2013
3.503
3.516
3.494
3.507
118,627
-0.00(-0.13%)
Jun 18, 2013
3.476
3.520
3.476
3.512
88,469
+0.03(+0.89%)
Jun 17, 2013
3.467
3.512
3.467
3.481
175,702
+0.01(+0.38%)
Jun 14, 2013
3.472
3.512
3.459
3.467
147,844
-0.02(-0.63%)
Jun 13, 2013
3.450
3.498
3.410
3.489
130,081
+0.03(+0.89%)
Jun 12, 2013
3.476
3.507
3.459
3.459
151,206
-0.04(-1.14%)
Jun 11, 2013
3.489
3.520
3.481
3.498
116,008
+0.00(+0.13%)
Jun 10, 2013
3.538
3.547
3.494
3.494
112,431
-0.04(-1.25%)
Jun 07, 2013
3.529
3.547
3.516
3.538
79,411
+0.01(+0.38%)
Jun 06, 2013
3.512
3.534
3.494
3.525
97,842
-0.01(-0.37%)
Jun 05, 2013
3.551
3.569
3.538
3.538
39,128
-0.03(-0.74%)
Jun 04, 2013
3.520
3.565
3.512
3.565
155,585
+0.04(+1.00%)
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
.