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, 2017
4.737
4.759
4.732
4.759
88,981
+0.03(+0.57%)
Aug 30, 2017
4.754
4.770
4.732
4.732
59,145
-0.03(-0.57%)
Aug 29, 2017
4.754
4.759
4.743
4.759
25,915
-0.01(-0.11%)
Aug 28, 2017
4.802
4.802
4.732
4.764
35,767
+0.02(+0.34%)
Aug 25, 2017
4.721
4.759
4.721
4.748
58,200
+0.03(+0.57%)
Aug 24, 2017
4.748
4.770
4.721
4.721
63,237
-0.03(-0.57%)
Aug 23, 2017
4.737
4.759
4.737
4.748
39,530
+0.01(+0.23%)
Aug 22, 2017
4.748
4.748
4.726
4.737
25,458
+0.03(+0.67%)
Aug 21, 2017
4.727
4.743
4.706
4.706
24,586
-0.02(-0.40%)
Aug 18, 2017
4.722
4.727
4.711
4.725
24,979
+0.01(+0.29%)
Aug 17, 2017
4.754
4.765
4.711
4.711
39,321
-0.03(-0.57%)
Aug 16, 2017
4.738
4.781
4.738
4.738
62,999
+0.01(+0.23%)
Aug 15, 2017
4.738
4.760
4.727
4.727
79,012
-0.02(-0.34%)
Aug 14, 2017
4.781
4.781
4.738
4.743
26,751
+0.00(+0.00%)
Aug 11, 2017
4.679
4.749
4.679
4.743
39,992
+0.08(+1.62%)
Aug 10, 2017
4.781
4.781
4.668
4.668
49,160
-0.09(-1.93%)
Aug 09, 2017
4.798
4.798
4.760
4.760
40,014
-0.03(-0.68%)
Aug 08, 2017
4.808
4.819
4.787
4.792
15,234
-0.03(-0.56%)
Aug 07, 2017
4.808
4.819
4.787
4.819
33,802
+0.04(+0.79%)
Aug 04, 2017
4.808
4.814
4.781
4.781
20,518
-0.02(-0.45%)
Aug 03, 2017
4.825
4.825
4.803
4.803
23,733
-0.03(-0.56%)
Aug 02, 2017
4.862
4.862
4.803
4.830
71,826
-0.01(-0.11%)
Aug 01, 2017
4.862
4.862
4.814
4.835
73,257
-0.01(-0.11%)
Jul 31, 2017
4.852
4.852
4.825
4.841
29,522
-0.01(-0.11%)
Jul 28, 2017
4.825
4.852
4.825
4.846
24,158
+0.02(+0.45%)
Jul 27, 2017
4.841
4.846
4.820
4.825
56,434
-0.02(-0.45%)
Jul 26, 2017
4.814
4.846
4.814
4.846
45,858
+0.04(+0.79%)
Jul 25, 2017
4.808
4.819
4.798
4.808
16,817
+0.01(+0.23%)
Jul 24, 2017
4.819
4.825
4.790
4.798
18,433
-0.03(-0.67%)
Jul 21, 2017
4.808
4.830
4.798
4.830
16,547
+0.02(+0.45%)
Jul 20, 2017
4.830
4.798
4.808
19,712
+0.00(+0.01%)
Jul 19, 2017
4.776
4.811
4.776
4.808
20,011
+0.04(+0.90%)
Jul 18, 2017
4.776
4.797
4.765
4.765
18,840
-0.02(-0.45%)
Jul 17, 2017
4.797
4.797
4.770
4.786
29,877
+0.02(+0.45%)
Jul 14, 2017
4.743
4.765
4.743
4.765
29,452
+0.02(+0.34%)
Jul 13, 2017
4.765
4.781
4.743
4.749
15,890
-0.01(-0.11%)
Jul 12, 2017
4.770
4.770
4.749
4.754
21,767
+0.02(+0.46%)
Jul 11, 2017
4.743
4.759
4.722
4.732
41,728
-0.02(-0.46%)
Jul 10, 2017
4.711
4.754
4.711
4.754
27,064
+0.04(+0.92%)
Jul 07, 2017
4.695
4.732
4.689
4.711
112,643
+0.01(+0.23%)
Jul 06, 2017
4.732
4.743
4.700
4.700
23,315
-0.04(-0.80%)
Jul 05, 2017
4.727
4.738
4.700
4.738
47,296
+0.02(+0.34%)
Jul 03, 2017
4.722
4.749
4.722
4.722
14,552
-0.02(-0.34%)
Jun 30, 2017
4.727
4.770
4.711
4.738
16,343
+0.01(+0.23%)
Jun 29, 2017
4.738
4.743
4.722
4.727
48,374
-0.03(-0.57%)
Jun 28, 2017
4.711
4.754
4.711
4.754
18,257
+0.06(+1.26%)
Jun 27, 2017
4.738
4.756
4.679
4.695
33,443
-0.05(-1.02%)
Jun 26, 2017
4.743
4.759
4.738
4.743
32,229
+0.02(+0.34%)
Jun 23, 2017
4.749
4.749
4.722
4.727
17,460
-0.02(-0.45%)
Jun 22, 2017
4.716
4.759
4.716
4.749
24,092
+0.03(+0.69%)
Jun 21, 2017
4.759
4.776
4.716
4.716
21,563
-0.05(-1.12%)
Jun 20, 2017
4.748
4.772
4.743
4.770
27,034
+0.03(+0.57%)
Jun 19, 2017
4.737
4.759
4.737
4.743
23,262
+0.00(+0.00%)
Jun 16, 2017
4.764
4.764
4.735
4.743
14,393
-0.02(-0.45%)
Jun 15, 2017
4.764
4.766
4.743
4.764
30,240
-0.01(-0.23%)
Jun 14, 2017
4.754
4.780
4.754
4.775
55,402
+0.02(+0.45%)
Jun 13, 2017
4.748
4.754
4.746
4.754
70,497
+0.01(+0.11%)
Jun 12, 2017
4.727
4.748
4.721
4.748
59,944
+0.02(+0.34%)
Jun 09, 2017
4.748
4.748
4.727
4.732
44,443
-0.02(-0.45%)
Jun 08, 2017
4.754
4.754
4.743
4.754
67,257
+0.00(+0.00%)
Jun 07, 2017
4.727
4.754
4.721
4.754
50,876
+0.04(+0.80%)
Jun 06, 2017
4.748
4.748
4.716
4.716
43,855
-0.04(-0.79%)
Jun 05, 2017
4.721
4.754
4.721
4.754
40,348
+0.04(+0.80%)
Jun 02, 2017
4.716
4.737
4.716
4.716
69,698
+0.00(+0.00%)
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
.