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
+0.040 (+0.60%)
Official Closing 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 31, 2023
6.215
6.215
6.078
6.206
66,415
+0.02(+0.30%)
Aug 30, 2023
6.096
6.243
6.059
6.188
128,595
+0.06(+0.90%)
Aug 29, 2023
6.123
6.151
6.050
6.132
168,265
+0.03(+0.46%)
Aug 28, 2023
6.096
6.151
6.041
6.105
59,146
-0.02(-0.30%)
Aug 25, 2023
6.031
6.169
6.022
6.123
153,793
+0.05(+0.76%)
Aug 24, 2023
6.087
6.087
6.004
6.077
65,511
-0.01(-0.15%)
Aug 23, 2023
5.995
6.096
5.976
6.087
96,025
+0.12(+2.00%)
Aug 22, 2023
6.013
6.036
5.967
5.967
64,948
-0.08(-1.37%)
Aug 21, 2023
6.022
6.059
5.967
6.050
56,214
-0.01(-0.15%)
Aug 18, 2023
6.050
6.095
5.980
6.059
49,267
+0.01(+0.15%)
Aug 17, 2023
6.031
6.122
5.977
6.050
92,713
+0.00(+0.00%)
Aug 16, 2023
6.113
6.113
5.977
6.050
63,564
-0.04(-0.60%)
Aug 15, 2023
6.086
6.141
6.068
6.086
38,103
-0.05(-0.74%)
Aug 14, 2023
6.031
6.195
5.995
6.131
117,827
+0.05(+0.75%)
Aug 11, 2023
5.940
6.113
5.940
6.086
147,703
+0.11(+1.83%)
Aug 10, 2023
5.940
6.022
5.931
5.977
96,846
+0.02(+0.31%)
Aug 09, 2023
5.922
5.968
5.913
5.959
67,667
+0.04(+0.61%)
Aug 08, 2023
5.895
5.922
5.868
5.922
51,749
+0.03(+0.46%)
Aug 07, 2023
5.877
5.931
5.840
5.895
70,746
+0.01(+0.15%)
Aug 04, 2023
5.895
5.913
5.868
5.886
46,019
+0.03(+0.47%)
Aug 03, 2023
5.895
5.895
5.840
5.859
34,996
-0.02(-0.31%)
Aug 02, 2023
5.913
5.913
5.849
5.877
58,825
-0.04(-0.62%)
Aug 01, 2023
5.922
5.940
5.886
5.913
38,255
-0.02(-0.31%)
Jul 31, 2023
5.913
5.959
5.909
5.931
42,073
+0.05(+0.77%)
Jul 28, 2023
5.904
5.913
5.813
5.886
64,352
+0.05(+0.78%)
Jul 27, 2023
5.904
5.931
5.831
5.840
48,381
-0.01(-0.16%)
Jul 26, 2023
5.849
5.904
5.822
5.849
39,248
+0.00(+0.00%)
Jul 25, 2023
5.886
5.940
5.831
5.849
96,966
-0.05(-0.92%)
Jul 24, 2023
5.895
5.913
5.868
5.904
34,135
+0.05(+0.78%)
Jul 21, 2023
5.840
5.895
5.840
5.859
23,264
+0.01(+0.16%)
Jul 20, 2023
5.859
5.881
5.822
5.849
45,239
-0.03(-0.46%)
Jul 19, 2023
5.931
5.931
5.768
5.877
148,800
-0.05(-0.76%)
Jul 18, 2023
5.877
5.949
5.877
5.922
51,200
+0.07(+1.23%)
Jul 17, 2023
5.949
5.950
5.850
5.850
71,381
-0.05(-0.92%)
Jul 14, 2023
5.958
5.958
5.859
5.904
47,544
-0.02(-0.30%)
Jul 13, 2023
5.931
5.985
5.886
5.922
47,388
-0.03(-0.45%)
Jul 12, 2023
5.859
5.976
5.823
5.949
75,405
+0.13(+2.17%)
Jul 11, 2023
5.778
5.850
5.778
5.823
58,262
+0.05(+0.78%)
Jul 10, 2023
5.724
5.787
5.724
5.778
66,338
+0.01(+0.16%)
Jul 07, 2023
5.751
5.778
5.742
5.769
69,681
+0.05(+0.79%)
Jul 06, 2023
5.796
5.796
5.724
5.724
31,494
-0.07(-1.24%)
Jul 05, 2023
5.823
5.859
5.796
5.796
60,871
-0.07(-1.23%)
Jul 03, 2023
5.787
5.886
5.753
5.868
42,952
+0.03(+0.46%)
Jun 30, 2023
5.832
5.841
5.764
5.841
86,543
+0.07(+1.25%)
Jun 29, 2023
5.733
5.787
5.724
5.769
44,841
+0.04(+0.63%)
Jun 28, 2023
5.706
5.742
5.678
5.733
53,454
+0.04(+0.63%)
Jun 27, 2023
5.687
5.706
5.660
5.697
41,355
+0.03(+0.48%)
Jun 26, 2023
5.660
5.687
5.656
5.669
40,189
+0.03(+0.48%)
Jun 23, 2023
5.624
5.678
5.624
5.642
64,171
+0.01(+0.16%)
Jun 22, 2023
5.642
5.678
5.633
5.633
77,566
-0.03(-0.48%)
Jun 21, 2023
5.697
5.697
5.651
5.660
20,149
+0.00(+0.00%)
Jun 20, 2023
5.715
5.719
5.651
5.660
102,102
+0.00(+0.01%)
Jun 16, 2023
5.687
5.696
5.642
5.660
45,515
-0.02(-0.31%)
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
.