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, 2018
5.266
5.266
5.266
0
-0.03(-0.53%)
Aug 30, 2018
5.300
5.311
5.277
5.294
38,766
-0.01(-0.11%)
Aug 29, 2018
5.322
5.322
5.288
5.300
23,551
+0.00(+0.05%)
Aug 28, 2018
5.328
5.328
5.277
5.297
43,248
-0.00(-0.05%)
Aug 27, 2018
5.317
5.317
5.294
5.300
46,017
-0.01(-0.11%)
Aug 24, 2018
5.288
5.328
5.288
5.305
41,502
+0.01(+0.21%)
Aug 23, 2018
5.288
5.300
5.288
5.294
29,839
-0.01(-0.11%)
Aug 22, 2018
5.300
5.305
5.288
5.300
58,579
-0.01(-0.11%)
Aug 21, 2018
5.317
5.322
5.304
5.305
83,033
-0.01(-0.11%)
Aug 20, 2018
5.311
5.339
5.311
5.311
9,910
-0.01(-0.11%)
Aug 17, 2018
5.317
5.322
5.303
5.317
9,084
+0.00(+0.05%)
Aug 16, 2018
5.317
5.317
5.311
5.314
12,350
-0.00(-0.05%)
Aug 15, 2018
5.311
5.350
5.305
5.317
127,569
+0.01(+0.21%)
Aug 14, 2018
5.288
5.317
5.283
5.305
27,008
+0.02(+0.43%)
Aug 13, 2018
5.266
5.283
5.266
5.283
9,650
+0.01(+0.11%)
Aug 10, 2018
5.272
5.283
5.266
5.277
94,404
-0.01(-0.11%)
Aug 09, 2018
5.283
5.294
5.283
5.283
81,476
-0.01(-0.21%)
Aug 08, 2018
5.294
5.300
5.288
5.294
12,354
-0.01(-0.11%)
Aug 07, 2018
5.294
5.317
5.288
5.300
60,762
+0.01(+0.21%)
Aug 06, 2018
5.277
5.295
5.266
5.288
59,181
+0.02(+0.43%)
Aug 03, 2018
5.288
5.288
5.266
5.266
73,920
-0.01(-0.11%)
Aug 02, 2018
5.255
5.283
5.255
5.272
62,326
+0.02(+0.32%)
Aug 01, 2018
5.260
5.277
5.255
5.255
67,958
-0.02(-0.32%)
Jul 31, 2018
5.260
5.288
5.260
5.272
2,006,566
+0.02(+0.37%)
Jul 30, 2018
5.249
5.294
5.232
5.252
62,041
+0.00(+0.05%)
Jul 27, 2018
5.283
5.283
5.246
5.249
70,002
-0.06(-1.06%)
Jul 23, 2018
5.305
5.305
5.305
0
+0.03(+0.51%)
Jul 20, 2018
5.289
5.289
5.267
5.278
54,698
-0.01(-0.11%)
Jul 19, 2018
5.312
5.329
5.273
5.284
60,456
-0.02(-0.32%)
Jul 18, 2018
5.295
5.312
5.289
5.301
48,986
+0.02(+0.32%)
Jul 17, 2018
5.289
5.303
5.284
5.284
125,218
-0.02(-0.42%)
Jul 16, 2018
5.306
5.329
5.301
5.306
78,193
+0.01(+0.11%)
Jul 13, 2018
5.295
5.306
5.295
5.301
125,927
-0.01(-0.21%)
Jul 12, 2018
5.312
5.323
5.301
5.312
18,753
+0.02(+0.42%)
Jul 11, 2018
5.312
5.329
5.278
5.289
200,742
-0.01(-0.21%)
Jul 10, 2018
5.312
5.312
5.295
5.301
50,814
+0.00(+0.00%)
Jul 09, 2018
5.301
5.345
5.295
5.301
51,592
+0.02(+0.32%)
Jul 06, 2018
5.273
5.290
5.267
5.284
29,973
+0.03(+0.64%)
Jul 05, 2018
5.273
5.273
5.245
5.250
14,771
-0.04(-0.74%)
Jul 03, 2018
5.289
5.289
5.289
0
+0.02(+0.32%)
Jul 02, 2018
5.233
5.261
5.217
5.273
58,955
+0.05(+0.96%)
Jun 29, 2018
5.200
5.222
5.200
5.222
21,112
+0.02(+0.44%)
Jun 28, 2018
5.144
5.200
5.138
5.199
47,794
+0.06(+1.19%)
Jun 27, 2018
5.161
5.200
5.138
5.138
56,020
-0.03(-0.65%)
Jun 26, 2018
5.194
5.208
5.155
5.172
60,030
-0.02(-0.32%)
Jun 25, 2018
5.211
5.239
5.172
5.189
13,592
-0.03(-0.64%)
Jun 22, 2018
5.250
5.250
5.222
5.222
215,326
-0.01(-0.21%)
Jun 21, 2018
5.233
5.273
5.233
5.233
29,408
-0.02(-0.44%)
Jun 20, 2018
5.268
5.307
5.257
5.257
29,861
+0.01(+0.11%)
Jun 19, 2018
5.313
5.313
5.251
5.251
22,754
-0.06(-1.16%)
Jun 18, 2018
5.296
5.313
5.246
5.313
28,891
+0.00(+0.00%)
Jun 15, 2018
5.313
5.235
5.313
30,570
+0.07(+1.28%)
Jun 14, 2018
5.257
5.301
5.246
5.246
60,638
+0.01(+0.11%)
Jun 13, 2018
5.240
5.285
5.240
5.240
15,591
+0.01(+0.11%)
Jun 12, 2018
5.246
5.257
5.234
5.234
22,550
-0.01(-0.21%)
Jun 11, 2018
5.246
5.274
5.246
5.246
62,012
+0.02(+0.32%)
Jun 08, 2018
5.268
5.296
5.229
5.229
31,710
-0.03(-0.64%)
Jun 07, 2018
5.274
5.313
5.229
5.262
23,343
-0.01(-0.11%)
Jun 06, 2018
5.268
5.212
5.268
27,153
+0.06(+1.07%)
Jun 05, 2018
5.218
5.223
5.207
5.212
28,259
-0.03(-0.62%)
Jun 04, 2018
5.218
5.245
5.195
5.245
23,759
+0.03(+0.62%)
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
.