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
)
6.730
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2019
4.873
4.891
4.843
4.867
29,797
+0.00(+0.00%)
Aug 29, 2019
4.861
4.891
4.843
4.867
53,262
+0.02(+0.49%)
Aug 28, 2019
4.855
4.882
4.820
4.843
27,240
-0.02(-0.36%)
Aug 27, 2019
4.849
4.873
4.843
4.861
36,157
+0.01(+0.12%)
Aug 26, 2019
4.861
4.882
4.855
4.855
25,777
+0.00(+0.00%)
Aug 23, 2019
4.938
4.938
4.855
4.855
6,772
-0.08(-1.67%)
Aug 22, 2019
4.938
4.956
4.903
4.938
21,934
+0.01(+0.12%)
Aug 21, 2019
4.885
4.932
4.879
4.932
26,832
+0.04(+0.72%)
Aug 20, 2019
4.876
4.900
4.873
4.897
22,149
+0.01(+0.12%)
Aug 19, 2019
4.879
4.908
4.879
4.891
29,700
-0.01(-0.12%)
Aug 16, 2019
4.861
4.897
4.861
4.897
36,230
+0.02(+0.48%)
Aug 15, 2019
4.879
4.896
4.873
4.873
30,388
+0.01(+0.12%)
Aug 14, 2019
4.932
4.950
4.861
4.867
70,996
-0.06(-1.22%)
Aug 13, 2019
4.886
4.933
4.886
4.927
25,946
+0.02(+0.36%)
Aug 12, 2019
4.916
4.939
4.910
4.910
29,336
-0.03(-0.59%)
Aug 09, 2019
4.916
4.945
4.916
4.939
19,922
+0.01(+0.12%)
Aug 08, 2019
4.921
4.986
4.921
4.933
27,343
-0.02(-0.36%)
Aug 07, 2019
4.918
4.957
4.907
4.951
15,687
+0.00(+0.00%)
Aug 06, 2019
4.958
4.958
4.939
4.951
16,210
+0.02(+0.36%)
Aug 05, 2019
4.957
5.004
4.924
4.933
10,572
-0.06(-1.29%)
Aug 02, 2019
4.992
5.011
4.975
4.998
19,411
+0.01(+0.12%)
Aug 01, 2019
4.921
4.992
4.910
4.992
87,309
+0.06(+1.31%)
Jul 31, 2019
4.921
4.951
4.892
4.927
33,265
-0.01(-0.24%)
Jul 30, 2019
4.904
4.939
4.892
4.939
73,683
+0.01(+0.24%)
Jul 29, 2019
4.945
4.957
4.910
4.927
56,382
-0.01(-0.12%)
Jul 26, 2019
4.921
4.945
4.921
4.933
39,844
+0.00(+0.00%)
Jul 25, 2019
4.910
4.939
4.908
4.933
76,217
-0.01(-0.12%)
Jul 24, 2019
4.933
4.939
4.898
4.939
52,022
+0.01(+0.24%)
Jul 23, 2019
4.939
4.957
4.910
4.927
79,359
-0.01(-0.12%)
Jul 22, 2019
4.880
4.980
4.880
4.933
146,875
+0.08(+1.57%)
Jul 19, 2019
4.845
4.863
4.845
4.857
58,575
+0.01(+0.24%)
Jul 18, 2019
4.839
4.857
4.839
4.845
27,462
+0.00(+0.00%)
Jul 17, 2019
4.839
4.845
4.833
4.845
37,087
+0.01(+0.12%)
Jul 16, 2019
4.839
4.851
4.833
4.839
64,391
-0.01(-0.24%)
Jul 15, 2019
4.839
4.851
4.827
4.851
59,564
+0.02(+0.49%)
Jul 12, 2019
4.839
4.857
4.827
4.827
52,274
-0.01(-0.12%)
Jul 11, 2019
4.839
4.871
4.833
4.833
48,189
-0.02(-0.36%)
Jul 10, 2019
4.845
4.857
4.839
4.851
32,199
+0.01(+0.24%)
Jul 09, 2019
4.833
4.839
4.827
4.839
34,879
+0.01(+0.24%)
Jul 08, 2019
4.833
4.845
4.827
4.827
50,470
-0.01(-0.12%)
Jul 05, 2019
4.827
4.839
4.827
4.833
26,392
-0.00(-0.05%)
Jul 03, 2019
4.839
4.851
4.833
4.836
11,067
-0.00(-0.07%)
Jul 02, 2019
4.833
4.856
4.827
4.839
16,508
+0.00(+0.00%)
Jul 01, 2019
4.857
4.869
4.839
4.839
12,981
-0.02(-0.36%)
Jun 28, 2019
4.839
4.880
4.810
4.857
240,090
-0.01(-0.12%)
Jun 27, 2019
4.863
4.869
4.827
4.863
48,891
+0.01(+0.12%)
Jun 26, 2019
4.845
4.867
4.845
4.857
6,954
+0.02(+0.49%)
Jun 25, 2019
4.845
4.863
4.833
4.833
46,694
-0.01(-0.24%)
Jun 24, 2019
4.869
4.878
4.839
4.845
55,401
+0.01(+0.12%)
Jun 21, 2019
4.833
4.857
4.833
4.839
15,324
+0.01(+0.12%)
Jun 20, 2019
4.839
4.863
4.816
4.833
81,337
-0.01(-0.24%)
Jun 19, 2019
4.827
4.851
4.827
4.845
14,241
+0.01(+0.12%)
Jun 18, 2019
4.839
4.869
4.839
4.839
40,513
+0.00(+0.00%)
Jun 17, 2019
4.839
4.869
4.833
4.839
26,530
+0.01(+0.12%)
Jun 14, 2019
4.869
4.869
4.810
4.833
45,123
+0.00(+0.00%)
Jun 13, 2019
4.845
4.880
4.798
4.833
45,949
-0.01(-0.24%)
Jun 12, 2019
4.845
4.869
4.822
4.845
55,843
+0.00(+0.00%)
Jun 11, 2019
4.880
4.910
4.833
4.845
46,543
-0.03(-0.60%)
Jun 10, 2019
4.886
4.904
4.874
4.874
47,565
-0.02(-0.36%)
Jun 07, 2019
4.886
4.904
4.851
4.892
35,076
+0.02(+0.51%)
Jun 06, 2019
4.857
4.892
4.845
4.867
23,755
-0.00(-0.02%)
Jun 05, 2019
4.845
4.886
4.833
4.869
31,373
+0.04(+0.73%)
Jun 04, 2019
4.839
4.877
4.816
4.833
38,715
-0.01(-0.24%)
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
.