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: 7:00 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, 2016
4.186
4.186
4.160
4.165
70,371
-0.01(-0.12%)
Aug 30, 2016
4.176
4.196
4.170
4.170
108,792
+0.00(+0.00%)
Aug 29, 2016
4.191
4.202
4.165
4.170
52,104
-0.01(-0.25%)
Aug 26, 2016
4.170
4.186
4.165
4.181
36,836
+0.02(+0.50%)
Aug 25, 2016
4.181
4.186
4.155
4.160
40,618
-0.02(-0.37%)
Aug 24, 2016
4.186
4.196
4.176
4.176
51,728
+0.00(+0.00%)
Aug 23, 2016
4.176
4.202
4.170
4.176
70,999
+0.02(+0.50%)
Aug 22, 2016
4.150
4.160
4.144
4.155
38,889
+0.01(+0.14%)
Aug 19, 2016
4.159
4.159
4.144
4.149
61,019
-0.01(-0.12%)
Aug 18, 2016
4.159
4.175
4.149
4.154
91,546
-0.01(-0.12%)
Aug 17, 2016
4.170
4.175
4.154
4.159
46,402
-0.01(-0.12%)
Aug 16, 2016
4.154
4.175
4.154
4.165
82,293
+0.01(+0.25%)
Aug 15, 2016
4.154
4.166
4.149
4.154
70,935
+0.00(+0.00%)
Aug 12, 2016
4.159
4.165
4.139
4.154
45,070
+0.01(+0.25%)
Aug 11, 2016
4.134
4.156
4.128
4.144
69,574
+0.02(+0.38%)
Aug 10, 2016
4.134
4.140
4.128
4.128
26,479
+0.00(+0.00%)
Aug 09, 2016
4.128
4.144
4.128
4.128
20,168
+0.01(+0.13%)
Aug 08, 2016
4.128
4.144
4.116
4.123
30,776
+0.02(+0.50%)
Aug 05, 2016
4.103
4.128
4.103
4.103
26,319
+0.00(+0.08%)
Aug 04, 2016
4.087
4.108
4.077
4.099
29,208
+0.03(+0.81%)
Aug 03, 2016
4.066
4.092
4.051
4.066
37,636
+0.01(+0.13%)
Aug 02, 2016
4.123
4.134
4.061
4.061
56,494
-0.05(-1.13%)
Aug 01, 2016
4.170
4.175
4.108
4.108
22,499
-0.05(-1.24%)
Jul 29, 2016
4.154
4.183
4.149
4.159
23,309
+0.02(+0.37%)
Jul 28, 2016
4.097
4.170
4.097
4.144
63,518
+0.03(+0.63%)
Jul 27, 2016
4.103
4.134
4.092
4.118
95,634
+0.02(+0.38%)
Jul 26, 2016
4.097
4.134
4.092
4.103
82,757
+0.01(+0.25%)
Jul 25, 2016
4.103
4.118
4.084
4.092
97,490
+0.00(+0.00%)
Jul 22, 2016
4.103
4.108
4.092
4.092
82,274
-0.01(-0.25%)
Jul 21, 2016
4.077
4.123
4.077
4.103
63,636
+0.01(+0.13%)
Jul 20, 2016
4.097
4.097
4.087
4.097
35,307
+0.01(+0.14%)
Jul 19, 2016
4.076
4.092
4.061
4.092
53,909
+0.02(+0.38%)
Jul 18, 2016
4.061
4.081
4.061
4.076
30,260
+0.01(+0.25%)
Jul 15, 2016
4.045
4.066
4.045
4.066
48,613
+0.02(+0.51%)
Jul 14, 2016
4.040
4.061
4.030
4.045
73,898
+0.02(+0.38%)
Jul 13, 2016
4.071
4.071
4.020
4.030
71,439
-0.04(-0.89%)
Jul 12, 2016
4.066
4.092
4.040
4.066
41,854
+0.02(+0.51%)
Jul 11, 2016
4.045
4.087
4.040
4.045
50,581
+0.01(+0.13%)
Jul 08, 2016
4.025
4.045
4.004
4.040
78,817
+0.04(+0.90%)
Jul 07, 2016
3.999
4.025
3.983
4.004
74,152
+0.00(+0.00%)
Jul 06, 2016
3.968
4.009
3.968
4.004
45,854
+0.04(+0.91%)
Jul 05, 2016
3.978
3.989
3.958
3.968
70,102
-0.01(-0.26%)
Jul 01, 2016
3.968
3.978
3.978
3.978
42,108
+0.03(+0.65%)
Jun 30, 2016
4.020
4.048
3.942
3.953
65,843
-0.05(-1.29%)
Jun 29, 2016
3.963
4.051
3.953
4.004
50,720
+0.07(+1.70%)
Jun 28, 2016
3.896
3.953
3.896
3.937
44,431
+0.07(+1.73%)
Jun 27, 2016
3.901
3.906
3.866
3.870
46,802
-0.03(-0.79%)
Jun 24, 2016
3.911
4.004
3.891
3.901
87,227
-0.07(-1.69%)
Jun 23, 2016
3.973
4.004
3.968
3.968
85,011
+0.03(+0.65%)
Jun 22, 2016
3.963
4.004
3.937
3.942
69,211
-0.01(-0.38%)
Jun 21, 2016
3.962
3.968
3.952
3.957
25,351
+0.01(+0.26%)
Jun 20, 2016
3.932
3.962
3.932
3.947
43,026
+0.04(+0.92%)
Jun 17, 2016
3.947
3.952
3.901
3.911
56,448
-0.03(-0.78%)
Jun 16, 2016
3.957
3.957
3.937
3.942
26,257
-0.03(-0.65%)
Jun 15, 2016
3.968
3.973
3.942
3.968
36,273
+0.00(+0.00%)
Jun 14, 2016
3.983
3.983
3.952
3.968
15,146
-0.01(-0.13%)
Jun 13, 2016
3.993
3.998
3.973
3.973
16,258
-0.01(-0.26%)
Jun 10, 2016
4.009
4.019
3.983
3.983
27,547
-0.03(-0.64%)
Jun 09, 2016
3.993
4.014
3.993
4.009
43,525
+0.01(+0.26%)
Jun 08, 2016
4.009
4.029
3.993
3.998
23,447
+0.02(+0.39%)
Jun 07, 2016
3.993
4.014
3.978
3.983
46,782
+0.00(+0.00%)
Jun 06, 2016
3.968
3.983
3.962
3.983
35,919
+0.03(+0.72%)
Jun 03, 2016
3.932
3.957
3.932
3.955
61,112
+0.02(+0.58%)
Jun 02, 2016
3.947
3.973
3.921
3.932
41,356
-0.01(-0.13%)
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
.