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 (%)
Sep 30, 2015
3.487
3.557
3.487
3.497
90,222
+0.00(+0.00%)
Sep 29, 2015
3.547
3.567
3.472
3.497
122,973
-0.06(-1.67%)
Sep 28, 2015
3.616
3.616
3.532
3.557
107,604
-0.04(-1.10%)
Sep 25, 2015
3.651
3.671
3.596
3.596
98,439
-0.05(-1.36%)
Sep 24, 2015
3.606
3.656
3.606
3.646
75,802
+0.01(+0.41%)
Sep 23, 2015
3.621
3.681
3.621
3.631
99,776
+0.00(+0.00%)
Sep 22, 2015
3.621
3.637
3.611
3.631
73,716
+0.00(+0.01%)
Sep 21, 2015
3.645
3.660
3.616
3.631
117,573
+0.01(+0.27%)
Sep 18, 2015
3.606
3.642
3.601
3.621
138,825
-0.03(-0.81%)
Sep 17, 2015
3.591
3.655
3.591
3.650
126,213
+0.04(+1.23%)
Sep 16, 2015
3.641
3.645
3.596
3.606
113,856
-0.04(-1.08%)
Sep 15, 2015
3.591
3.645
3.576
3.645
106,742
+0.07(+2.07%)
Sep 14, 2015
3.616
3.616
3.561
3.571
104,011
-0.04(-1.09%)
Sep 11, 2015
3.576
3.611
3.561
3.611
99,916
+0.01(+0.41%)
Sep 10, 2015
3.571
3.600
3.566
3.596
100,450
+0.03(+0.97%)
Sep 09, 2015
3.616
3.616
3.561
3.561
68,729
-0.03(-0.83%)
Sep 08, 2015
3.601
3.601
3.566
3.591
124,675
+0.05(+1.54%)
Sep 04, 2015
3.581
3.537
3.537
3.537
140,293
-0.07(-1.92%)
Sep 03, 2015
3.611
3.636
3.586
3.606
154,946
-0.01(-0.41%)
Sep 02, 2015
3.601
3.636
3.596
3.621
156,993
+0.04(+1.10%)
Sep 01, 2015
3.596
3.621
3.581
3.581
121,883
-0.04(-1.09%)
Aug 31, 2015
3.645
3.660
3.616
3.621
159,068
-0.03(-0.90%)
Aug 28, 2015
3.621
3.690
3.621
3.654
77,009
+0.01(+0.22%)
Aug 27, 2015
3.596
3.670
3.596
3.645
110,465
+0.04(+1.23%)
Aug 26, 2015
3.571
3.602
3.566
3.601
215,884
+0.05(+1.39%)
Aug 25, 2015
3.641
3.641
3.552
3.552
122,508
+0.03(+0.98%)
Aug 24, 2015
3.374
3.621
3.374
3.517
116,797
-0.11(-2.99%)
Aug 21, 2015
3.650
3.660
3.616
3.625
139,977
-0.03(-0.82%)
Aug 20, 2015
3.675
3.678
3.655
3.655
150,618
-0.03(-0.93%)
Aug 19, 2015
3.680
3.689
3.675
3.689
58,681
-0.00(-0.02%)
Aug 18, 2015
3.680
3.690
3.670
3.690
129,238
+0.01(+0.15%)
Aug 17, 2015
3.660
3.689
3.650
3.685
135,208
+0.02(+0.54%)
Aug 14, 2015
3.685
3.704
3.655
3.665
248,281
-0.03(-0.93%)
Aug 13, 2015
3.689
3.719
3.689
3.699
56,223
-0.00(-0.13%)
Aug 12, 2015
3.709
3.714
3.680
3.704
96,017
-0.01(-0.26%)
Aug 11, 2015
3.704
3.724
3.704
3.714
53,469
-0.01(-0.17%)
Aug 10, 2015
3.719
3.734
3.694
3.721
171,811
+0.00(+0.04%)
Aug 07, 2015
3.719
3.729
3.709
3.719
22,208
-0.01(-0.26%)
Aug 06, 2015
3.748
3.753
3.719
3.729
59,547
-0.02(-0.66%)
Aug 05, 2015
3.748
3.778
3.748
3.753
75,364
+0.00(+0.13%)
Aug 04, 2015
3.753
3.768
3.748
3.748
76,364
-0.00(-0.13%)
Aug 03, 2015
3.778
3.783
3.753
3.753
40,536
-0.01(-0.39%)
Jul 31, 2015
3.739
3.783
3.739
3.768
65,127
+0.03(+0.79%)
Jul 30, 2015
3.753
3.760
3.739
3.739
37,739
-0.02(-0.52%)
Jul 29, 2015
3.734
3.763
3.726
3.758
42,483
+0.04(+1.19%)
Jul 28, 2015
3.709
3.753
3.704
3.714
67,796
+0.00(+0.00%)
Jul 27, 2015
3.734
3.739
3.694
3.714
30,669
-0.03(-0.79%)
Jul 24, 2015
3.773
3.782
3.744
3.744
83,959
-0.03(-0.91%)
Jul 23, 2015
3.783
3.789
3.773
3.778
66,806
+0.01(+0.26%)
Jul 22, 2015
3.768
3.803
3.753
3.768
78,745
-0.03(-0.89%)
Jul 21, 2015
3.787
3.802
3.787
3.802
28,024
-0.00(-0.13%)
Jul 20, 2015
3.812
3.832
3.807
3.807
81,962
-0.02(-0.64%)
Jul 17, 2015
3.832
3.841
3.827
3.832
34,379
-0.01(-0.26%)
Jul 16, 2015
3.841
3.846
3.822
3.841
94,087
+0.01(+0.26%)
Jul 15, 2015
3.846
3.846
3.832
3.832
39,645
-0.01(-0.26%)
Jul 14, 2015
3.836
3.856
3.836
3.841
35,149
+0.00(+0.13%)
Jul 13, 2015
3.841
3.856
3.822
3.836
37,534
+0.00(+0.13%)
Jul 10, 2015
3.812
3.836
3.812
3.832
27,848
+0.03(+0.90%)
Jul 09, 2015
3.807
3.812
3.797
3.797
44,512
+0.01(+0.26%)
Jul 08, 2015
3.822
3.822
3.787
3.787
33,130
-0.04(-1.02%)
Jul 07, 2015
3.827
3.827
3.797
3.827
18,227
+0.01(+0.26%)
Jul 06, 2015
3.807
3.836
3.807
3.817
39,802
-0.02(-0.51%)
Jul 02, 2015
3.832
3.836
3.836
3.836
33,879
+0.02(+0.51%)
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
.