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 (%)
Sep 28, 2007
2.980
3.001
2.952
2.994
118,522
+0.00(+0.12%)
Sep 27, 2007
2.991
3.001
2.973
2.991
84,458
+0.02(+0.60%)
Sep 26, 2007
2.994
3.001
2.969
2.973
50,956
-0.01(-0.24%)
Sep 25, 2007
2.938
2.984
2.938
2.980
108,387
+0.02(+0.72%)
Sep 24, 2007
2.970
2.991
2.945
2.959
94,311
-0.02(-0.83%)
Sep 21, 2007
2.966
2.984
2.934
2.984
94,593
+0.04(+1.20%)
Sep 20, 2007
2.948
2.973
2.934
2.948
97,126
-0.02(-0.72%)
Sep 19, 2007
2.959
2.977
2.948
2.970
99,097
+0.02(+0.84%)
Sep 18, 2007
2.930
2.952
2.930
2.945
101,349
+0.02(+0.61%)
Sep 17, 2007
2.930
2.934
2.920
2.927
70,944
+0.01(+0.24%)
Sep 14, 2007
2.920
2.941
2.916
2.920
97,689
-0.01(-0.27%)
Sep 13, 2007
2.930
2.938
2.913
2.928
102,757
+0.00(+0.03%)
Sep 12, 2007
2.909
2.930
2.909
2.927
144,423
+0.00(+0.12%)
Sep 11, 2007
2.923
2.948
2.923
2.923
62,498
-0.02(-0.60%)
Sep 10, 2007
2.920
2.948
2.913
2.941
95,156
+0.01(+0.36%)
Sep 07, 2007
2.920
2.959
2.913
2.930
105,572
-0.01(-0.24%)
Sep 06, 2007
2.909
2.948
2.909
2.938
67,566
+0.01(+0.36%)
Sep 05, 2007
2.898
2.930
2.895
2.927
89,807
+0.01(+0.24%)
Sep 04, 2007
2.927
2.948
2.870
2.920
116,270
-0.01(-0.24%)
Aug 31, 2007
2.902
2.927
2.895
2.927
148,364
+0.02(+0.86%)
Aug 30, 2007
2.884
2.916
2.863
2.902
147,520
+0.00(+0.12%)
Aug 29, 2007
2.877
2.916
2.874
2.898
231,978
+0.00(+0.00%)
Aug 28, 2007
2.895
2.909
2.874
2.898
123,871
+0.00(+0.12%)
Aug 27, 2007
2.902
2.923
2.895
2.895
188,623
+0.02(+0.62%)
Aug 24, 2007
2.881
2.920
2.856
2.877
141,045
+0.02(+0.75%)
Aug 23, 2007
2.842
2.916
2.824
2.856
246,336
+0.03(+1.00%)
Aug 22, 2007
2.806
2.856
2.806
2.827
106,980
+0.02(+0.63%)
Aug 21, 2007
2.799
2.827
2.792
2.810
150,898
-0.01(-0.25%)
Aug 20, 2007
2.827
2.827
2.756
2.817
47,578
-0.01(-0.38%)
Aug 17, 2007
2.788
2.842
2.788
2.827
146,112
+0.07(+2.45%)
Aug 16, 2007
2.778
2.799
2.760
2.760
143,860
-0.05(-1.89%)
Aug 15, 2007
2.806
2.827
2.799
2.813
221,280
-0.01(-0.25%)
Aug 14, 2007
2.842
2.842
2.810
2.820
173,702
-0.02(-0.63%)
Aug 13, 2007
2.820
2.845
2.820
2.838
446,501
+0.02(+0.63%)
Aug 10, 2007
2.842
2.845
2.756
2.820
201,010
-0.02(-0.75%)
Aug 09, 2007
2.856
2.856
2.753
2.842
43,636
-0.02(-0.74%)
Aug 08, 2007
2.838
2.874
2.831
2.863
98,815
+0.04(+1.38%)
Aug 07, 2007
2.827
2.868
2.806
2.824
351,627
-0.05(-1.85%)
Aug 06, 2007
2.948
2.948
2.835
2.877
167,508
-0.04(-1.34%)
Aug 03, 2007
2.916
2.973
2.913
2.916
127,250
-0.06(-1.91%)
Aug 02, 2007
2.941
2.994
2.905
2.973
64,469
+0.00(+0.12%)
Aug 01, 2007
2.913
2.970
2.859
2.970
110,358
+0.02(+0.72%)
Jul 31, 2007
2.945
2.973
2.913
2.948
106,698
+0.00(+0.12%)
Jul 30, 2007
2.970
2.970
2.899
2.945
122,182
-0.03(-1.07%)
Jul 27, 2007
2.980
2.984
2.930
2.977
122,745
+0.02(+0.84%)
Jul 26, 2007
2.970
2.978
2.909
2.952
249,432
-0.07(-2.46%)
Jul 25, 2007
3.009
3.280
3.005
3.026
136,259
-0.02(-0.82%)
Jul 24, 2007
3.055
3.069
2.991
3.051
183,555
-0.02(-0.69%)
Jul 23, 2007
3.069
3.076
3.055
3.073
224,940
+0.00(+0.00%)
Jul 20, 2007
3.076
3.087
3.055
3.073
108,669
-0.01(-0.46%)
Jul 19, 2007
3.073
3.090
3.065
3.087
155,121
+0.01(+0.46%)
Jul 18, 2007
3.090
3.090
3.051
3.073
161,033
-0.03(-1.03%)
Jul 17, 2007
3.051
3.119
3.051
3.104
135,132
+0.01(+0.34%)
Jul 16, 2007
3.115
3.119
3.065
3.094
108,387
-0.02(-0.67%)
Jul 13, 2007
3.090
3.119
3.076
3.115
136,259
+0.01(+0.45%)
Jul 12, 2007
3.112
3.115
3.090
3.101
91,496
+0.00(+0.00%)
Jul 11, 2007
3.197
3.215
3.083
3.101
180,458
-0.04(-1.24%)
Jul 10, 2007
3.168
3.172
3.140
3.140
59,402
-0.02(-0.56%)
Jul 09, 2007
3.154
3.161
3.147
3.158
126,124
-0.00(-0.11%)
Jul 06, 2007
3.147
3.186
3.147
3.161
65,314
+0.00(+0.00%)
Jul 05, 2007
3.133
3.171
3.133
3.161
63,625
+0.02(+0.56%)
Jul 03, 2007
3.168
3.168
3.134
3.144
36,035
-0.01(-0.34%)
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
.