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, 2021
7.239
7.283
7.231
7.275
54,487
+0.04(+0.61%)
Aug 30, 2021
7.165
7.267
7.165
7.231
101,274
+0.07(+0.92%)
Aug 27, 2021
7.158
7.239
7.144
7.165
107,935
-0.01(-0.10%)
Aug 26, 2021
7.180
7.209
7.129
7.173
65,594
-0.02(-0.31%)
Aug 25, 2021
7.187
7.224
7.165
7.195
52,581
+0.03(+0.41%)
Aug 24, 2021
7.202
7.209
7.143
7.165
80,482
+0.01(+0.10%)
Aug 23, 2021
7.180
7.187
7.092
7.158
113,943
-0.03(-0.41%)
Aug 20, 2021
7.151
7.224
7.099
7.187
64,131
+0.03(+0.41%)
Aug 19, 2021
7.275
7.275
7.063
7.158
171,327
-0.10(-1.43%)
Aug 18, 2021
7.226
7.299
7.211
7.262
98,987
+0.05(+0.71%)
Aug 17, 2021
7.291
7.291
7.204
7.211
207,318
-0.01(-0.20%)
Aug 16, 2021
7.240
7.255
7.204
7.226
134,486
+0.01(+0.10%)
Aug 13, 2021
7.255
7.255
7.211
7.219
94,985
+0.05(+0.71%)
Aug 12, 2021
7.204
7.204
7.168
7.168
78,790
-0.02(-0.30%)
Aug 11, 2021
7.204
7.204
7.177
7.189
100,064
-0.01(-0.20%)
Aug 10, 2021
7.204
7.211
7.175
7.204
62,104
+0.01(+0.10%)
Aug 09, 2021
7.204
7.211
7.189
7.197
73,034
+0.01(+0.10%)
Aug 06, 2021
7.219
7.219
7.175
7.189
87,983
+0.01(+0.20%)
Aug 05, 2021
7.197
7.197
7.168
7.175
58,246
+0.01(+0.10%)
Aug 04, 2021
7.197
7.204
7.153
7.168
88,479
-0.01(-0.10%)
Aug 03, 2021
7.182
7.189
7.168
7.175
46,914
+0.01(+0.15%)
Aug 02, 2021
7.182
7.219
7.153
7.164
126,251
-0.01(-0.15%)
Jul 30, 2021
7.168
7.175
7.146
7.175
50,894
+0.01(+0.10%)
Jul 29, 2021
7.197
7.204
7.124
7.168
83,898
-0.01(-0.10%)
Jul 28, 2021
7.175
7.182
7.131
7.175
46,986
+0.04(+0.51%)
Jul 27, 2021
7.189
7.189
7.117
7.139
30,088
-0.06(-0.81%)
Jul 26, 2021
7.160
7.226
7.131
7.197
80,116
+0.04(+0.51%)
Jul 23, 2021
7.211
7.211
7.146
7.160
54,488
+0.00(+0.00%)
Jul 22, 2021
7.131
7.168
7.117
7.160
54,470
+0.04(+0.51%)
Jul 21, 2021
7.117
7.131
7.059
7.124
47,254
+0.05(+0.72%)
Jul 20, 2021
7.000
7.095
6.973
7.073
63,085
+0.11(+1.65%)
Jul 19, 2021
7.074
7.108
6.922
6.958
212,296
-0.14(-1.93%)
Jul 16, 2021
7.117
7.145
7.045
7.095
107,474
+0.06(+0.92%)
Jul 15, 2021
7.153
7.160
6.936
7.030
286,895
-0.12(-1.72%)
Jul 14, 2021
7.182
7.182
7.139
7.153
53,865
+0.00(+0.00%)
Jul 13, 2021
7.160
7.196
7.145
7.153
59,111
-0.01(-0.10%)
Jul 12, 2021
7.196
7.213
7.117
7.160
111,371
-0.01(-0.20%)
Jul 09, 2021
7.153
7.189
7.129
7.175
98,227
+0.06(+0.81%)
Jul 08, 2021
7.160
7.172
7.088
7.117
126,450
-0.05(-0.70%)
Jul 07, 2021
7.160
7.218
7.146
7.167
107,456
-0.04(-0.60%)
Jul 06, 2021
7.102
7.268
7.074
7.211
221,168
+0.14(+1.94%)
Jul 02, 2021
7.066
7.117
7.045
7.074
66,956
+0.01(+0.20%)
Jul 01, 2021
7.052
7.081
7.030
7.059
84,393
+0.04(+0.51%)
Jun 30, 2021
7.001
7.051
7.001
7.023
75,009
+0.00(+0.00%)
Jun 29, 2021
7.045
7.045
7.001
7.023
49,244
+0.03(+0.41%)
Jun 28, 2021
6.987
7.045
6.987
6.994
134,400
-0.06(-0.82%)
Jun 25, 2021
7.037
7.074
6.987
7.052
58,513
+0.07(+1.03%)
Jun 24, 2021
6.973
7.030
6.965
6.980
59,476
+0.01(+0.10%)
Jun 23, 2021
6.994
7.001
6.965
6.973
47,115
+0.01(+0.10%)
Jun 22, 2021
6.958
7.030
6.958
6.965
108,339
-0.01(-0.10%)
Jun 21, 2021
6.958
7.023
6.944
6.973
104,855
+0.01(+0.10%)
Jun 18, 2021
7.059
7.059
6.951
6.965
181,258
-0.10(-1.45%)
Jun 17, 2021
7.125
7.125
7.068
7.068
113,829
-0.05(-0.70%)
Jun 16, 2021
7.104
7.132
7.075
7.118
82,457
+0.05(+0.71%)
Jun 15, 2021
7.132
7.132
7.068
7.068
97,920
+0.00(+0.00%)
Jun 14, 2021
7.075
7.139
7.039
7.068
176,936
+0.03(+0.40%)
Jun 11, 2021
7.068
7.081
7.018
7.039
138,231
+0.04(+0.51%)
Jun 10, 2021
7.039
7.139
6.932
7.003
249,978
-0.05(-0.71%)
Jun 09, 2021
7.053
7.125
7.018
7.053
147,985
+0.00(+0.00%)
Jun 08, 2021
7.125
7.125
6.982
7.053
200,065
-0.05(-0.71%)
Jun 07, 2021
7.154
7.154
6.953
7.104
282,427
-0.02(-0.30%)
Jun 04, 2021
7.111
7.125
7.075
7.125
116,369
+0.06(+0.81%)
Jun 03, 2021
7.039
7.118
7.039
7.068
100,825
+0.03(+0.41%)
Jun 02, 2021
7.075
7.139
7.025
7.039
180,255
-0.01(-0.20%)
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
.