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
)
6.620
+0.030 (+0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2015
4.059
4.059
4.024
4.024
58,452
-0.02(-0.61%)
Apr 29, 2015
4.059
4.059
4.049
4.049
38,863
-0.01(-0.36%)
Apr 28, 2015
4.034
4.064
4.034
4.064
66,366
+0.03(+0.73%)
Apr 27, 2015
4.029
4.054
4.029
4.034
56,007
+0.00(+0.00%)
Apr 24, 2015
4.054
4.054
4.029
4.034
60,090
-0.02(-0.60%)
Apr 23, 2015
4.049
4.064
4.044
4.059
64,214
+0.01(+0.24%)
Apr 22, 2015
4.029
4.049
4.029
4.049
68,410
+0.02(+0.50%)
Apr 21, 2015
4.024
4.034
4.009
4.029
91,111
+0.02(+0.61%)
Apr 20, 2015
4.005
4.019
4.005
4.005
53,616
+0.00(+0.00%)
Apr 17, 2015
4.014
4.014
3.995
4.005
60,220
-0.00(-0.12%)
Apr 16, 2015
4.005
4.014
4.000
4.009
66,104
+0.00(+0.12%)
Apr 15, 2015
4.009
4.014
4.001
4.005
91,326
-0.00(-0.12%)
Apr 14, 2015
4.005
4.009
4.000
4.009
49,806
+0.01(+0.37%)
Apr 13, 2015
4.019
4.024
3.990
3.995
34,302
-0.01(-0.24%)
Apr 10, 2015
4.009
4.014
4.005
4.005
68,058
+0.00(+0.00%)
Apr 09, 2015
3.995
4.009
3.990
4.005
39,871
+0.02(+0.61%)
Apr 08, 2015
4.009
4.009
3.980
3.980
90,311
-0.03(-0.85%)
Apr 07, 2015
4.005
4.014
3.990
4.014
73,512
+0.01(+0.37%)
Apr 06, 2015
3.980
4.005
3.980
4.000
65,454
+0.00(+0.12%)
Apr 02, 2015
3.970
3.995
3.995
3.995
59,310
+0.01(+0.25%)
Apr 01, 2015
3.995
3.995
3.975
3.985
40,012
+0.00(+0.00%)
Mar 31, 2015
4.005
4.005
3.980
3.985
77,535
-0.01(-0.37%)
Mar 30, 2015
4.000
4.019
4.000
4.000
72,434
+0.01(+0.37%)
Mar 27, 2015
4.000
4.009
3.980
3.985
71,833
-0.01(-0.37%)
Mar 26, 2015
4.005
4.009
3.990
4.000
69,763
-0.02(-0.49%)
Mar 25, 2015
4.029
4.029
4.009
4.019
126,714
+0.01(+0.24%)
Mar 24, 2015
4.005
4.024
4.005
4.009
51,976
+0.00(+0.00%)
Mar 23, 2015
4.005
4.024
4.005
4.009
59,936
+0.00(+0.00%)
Mar 20, 2015
4.014
4.014
4.000
4.009
96,652
+0.02(+0.50%)
Mar 19, 2015
4.004
4.004
3.985
3.989
54,678
-0.00(-0.12%)
Mar 18, 2015
3.975
3.997
3.965
3.994
180,817
+0.01(+0.37%)
Mar 17, 2015
3.980
3.980
3.960
3.980
53,002
-0.01(-0.24%)
Mar 16, 2015
3.950
3.989
3.950
3.989
71,651
+0.03(+0.86%)
Mar 13, 2015
3.965
3.965
3.936
3.955
81,091
-0.01(-0.37%)
Mar 12, 2015
3.950
3.975
3.950
3.970
93,271
+0.01(+0.25%)
Mar 11, 2015
3.955
3.960
3.946
3.960
82,189
+0.00(+0.12%)
Mar 10, 2015
3.955
3.975
3.946
3.955
67,373
-0.02(-0.61%)
Mar 09, 2015
4.009
4.014
3.965
3.980
86,636
-0.01(-0.37%)
Mar 06, 2015
4.014
4.014
3.980
3.994
112,696
-0.02(-0.49%)
Mar 05, 2015
4.014
4.023
3.994
4.014
60,884
+0.01(+0.24%)
Mar 04, 2015
4.023
4.014
3.989
4.004
60,141
-0.01(-0.24%)
Mar 03, 2015
4.028
4.028
4.005
4.014
74,688
+0.00(+0.12%)
Mar 02, 2015
4.043
4.053
4.009
4.009
126,754
-0.03(-0.84%)
Feb 27, 2015
4.043
4.067
4.043
4.043
60,968
-0.01(-0.24%)
Feb 26, 2015
4.053
4.058
4.043
4.053
62,668
+0.00(+0.00%)
Feb 25, 2015
4.023
4.053
4.019
4.053
105,695
+0.03(+0.73%)
Feb 24, 2015
4.014
4.024
3.989
4.023
80,222
-0.00(-0.12%)
Feb 23, 2015
3.999
4.028
3.999
4.028
53,955
+0.03(+0.73%)
Feb 20, 2015
3.980
4.023
3.980
3.999
52,990
+0.02(+0.62%)
Feb 19, 2015
3.974
3.987
3.969
3.974
45,797
-0.00(-0.12%)
Feb 18, 2015
3.989
3.994
3.974
3.979
74,540
+0.00(+0.00%)
Feb 17, 2015
3.999
4.018
3.979
3.979
110,091
-0.03(-0.73%)
Feb 13, 2015
3.994
4.008
4.008
4.008
67,797
+0.01(+0.24%)
Feb 12, 2015
3.984
4.011
3.984
3.999
46,296
+0.02(+0.49%)
Feb 11, 2015
3.950
3.979
3.950
3.979
35,551
+0.03(+0.74%)
Feb 10, 2015
3.965
3.974
3.950
3.950
35,061
-0.01(-0.37%)
Feb 09, 2015
3.940
3.965
3.936
3.965
92,876
+0.00(+0.00%)
Feb 06, 2015
3.960
3.979
3.960
3.965
47,497
+0.00(+0.00%)
Feb 05, 2015
3.945
3.979
3.945
3.965
80,213
+0.01(+0.25%)
Feb 04, 2015
3.960
3.979
3.940
3.955
129,738
-0.00(-0.12%)
Feb 03, 2015
3.960
3.965
3.931
3.960
39,658
+0.01(+0.25%)
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
.