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
)
6.790
UNCHANGED
Streaming Delayed Price
Updated: 1:17 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 (%)
Sep 30, 2011
2.981
2.993
2.933
2.957
64,393
-0.03(-0.93%)
Sep 29, 2011
2.997
3.001
2.945
2.985
46,699
+0.02(+0.81%)
Sep 28, 2011
2.953
2.997
2.953
2.961
93,130
-0.02(-0.67%)
Sep 27, 2011
3.029
3.029
2.981
2.981
73,803
+0.03(+0.94%)
Sep 26, 2011
2.997
3.005
2.902
2.953
132,495
-0.06(-1.98%)
Sep 23, 2011
2.898
3.013
2.898
3.013
97,565
+0.10(+3.27%)
Sep 22, 2011
2.977
2.977
2.890
2.917
128,790
-0.08(-2.52%)
Sep 21, 2011
3.061
3.061
2.993
2.993
81,013
-0.06(-1.90%)
Sep 20, 2011
3.071
3.071
3.019
3.051
209,842
-0.01(-0.26%)
Sep 19, 2011
3.043
3.059
3.008
3.059
78,192
+0.02(+0.52%)
Sep 16, 2011
3.015
3.047
3.015
3.043
73,359
+0.01(+0.39%)
Sep 15, 2011
3.035
3.043
2.976
3.031
148,230
-0.02(-0.52%)
Sep 14, 2011
3.039
3.059
3.012
3.047
89,128
+0.00(+0.13%)
Sep 13, 2011
3.035
3.043
3.019
3.043
40,501
+0.00(+0.00%)
Sep 12, 2011
3.075
3.075
3.004
3.043
107,035
-0.04(-1.28%)
Sep 09, 2011
3.075
3.083
3.063
3.083
65,903
-0.01(-0.26%)
Sep 08, 2011
3.095
3.126
3.091
3.091
37,784
-0.04(-1.39%)
Sep 07, 2011
3.098
3.134
3.091
3.134
63,041
+0.05(+1.54%)
Sep 06, 2011
3.083
3.098
3.064
3.087
44,818
-0.07(-2.25%)
Sep 02, 2011
3.122
3.174
3.122
3.158
64,918
-0.03(-0.99%)
Sep 01, 2011
3.209
3.209
3.166
3.189
60,263
-0.01(-0.37%)
Aug 31, 2011
3.189
3.201
3.170
3.201
60,938
+0.04(+1.38%)
Aug 30, 2011
3.142
3.161
3.117
3.158
43,087
+0.01(+0.25%)
Aug 29, 2011
3.126
3.150
3.110
3.150
49,934
+0.05(+1.53%)
Aug 26, 2011
3.031
3.102
3.031
3.102
22,820
+0.04(+1.42%)
Aug 25, 2011
3.079
3.090
3.035
3.059
42,179
-0.02(-0.64%)
Aug 24, 2011
3.095
3.095
3.031
3.079
69,096
-0.02(-0.64%)
Aug 23, 2011
3.035
3.098
3.000
3.098
75,847
+0.06(+1.95%)
Aug 22, 2011
3.067
3.138
2.965
3.039
90,633
+0.03(+0.97%)
Aug 19, 2011
3.014
3.038
2.986
3.010
112,807
-0.05(-1.54%)
Aug 18, 2011
3.096
3.104
3.026
3.057
110,738
-0.07(-2.14%)
Aug 17, 2011
3.124
3.124
3.085
3.124
59,396
+0.01(+0.25%)
Aug 16, 2011
3.049
3.124
3.049
3.116
94,146
+0.03(+0.89%)
Aug 15, 2011
3.085
3.144
3.030
3.089
93,810
+0.03(+1.03%)
Aug 12, 2011
2.986
3.057
2.967
3.057
92,545
+0.08(+2.64%)
Aug 11, 2011
2.975
3.030
2.939
2.979
92,723
+0.00(+0.13%)
Aug 10, 2011
2.837
2.982
2.837
2.975
149,608
+0.03(+1.07%)
Aug 09, 2011
2.959
2.955
2.711
2.943
211,863
+0.14(+5.05%)
Aug 08, 2011
2.959
2.998
2.747
2.802
246,379
-0.32(-10.20%)
Aug 05, 2011
3.167
3.170
2.975
3.120
217,100
-0.04(-1.12%)
Aug 04, 2011
3.250
3.258
3.116
3.155
149,781
-0.13(-3.83%)
Aug 03, 2011
3.273
3.305
3.226
3.281
104,453
-0.00(-0.12%)
Aug 02, 2011
3.250
3.312
3.250
3.285
57,266
+0.00(+0.12%)
Aug 01, 2011
3.261
3.297
3.254
3.281
78,790
+0.05(+1.58%)
Jul 29, 2011
3.254
3.286
3.210
3.230
138,683
-0.07(-2.14%)
Jul 28, 2011
3.336
3.336
3.234
3.301
122,529
-0.02(-0.71%)
Jul 27, 2011
3.391
3.391
3.285
3.324
121,160
-0.06(-1.63%)
Jul 26, 2011
3.383
3.403
3.364
3.379
90,260
+0.02(+0.47%)
Jul 25, 2011
3.364
3.395
3.360
3.364
67,010
-0.04(-1.15%)
Jul 22, 2011
3.395
3.403
3.391
3.403
94,686
-0.02(-0.57%)
Jul 21, 2011
3.407
3.446
3.387
3.423
87,433
+0.04(+1.04%)
Jul 20, 2011
3.352
3.387
3.352
3.387
75,225
+0.03(+0.86%)
Jul 19, 2011
3.343
3.382
3.343
3.358
80,490
+0.01(+0.35%)
Jul 18, 2011
3.460
3.464
3.343
3.346
211,250
-0.13(-3.60%)
Jul 15, 2011
3.444
3.472
3.429
3.472
63,129
+0.02(+0.45%)
Jul 14, 2011
3.460
3.464
3.444
3.456
54,023
+0.00(+0.00%)
Jul 13, 2011
3.448
3.460
3.448
3.456
66,950
+0.00(+0.11%)
Jul 12, 2011
3.444
3.464
3.444
3.452
95,088
-0.02(-0.45%)
Jul 11, 2011
3.444
3.472
3.444
3.468
66,659
-0.04(-1.11%)
Jul 08, 2011
3.456
3.515
3.449
3.507
76,642
+0.00(+0.11%)
Jul 07, 2011
3.499
3.518
3.475
3.503
83,457
+0.00(+0.00%)
Jul 06, 2011
3.507
3.550
3.499
3.503
113,581
-0.02(-0.67%)
Jul 05, 2011
3.558
3.577
3.518
3.526
157,048
-0.05(-1.53%)
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
.