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 (%)
May 10, 2024
6.590
6.630
6.590
6.620
112,817
+0.03(+0.38%)
May 09, 2024
6.560
6.605
6.560
6.595
36,817
+0.04(+0.53%)
May 08, 2024
6.530
6.560
6.520
6.560
81,051
+0.04(+0.61%)
May 07, 2024
6.500
6.540
6.490
6.520
163,763
+0.05(+0.77%)
May 06, 2024
6.430
6.480
6.430
6.470
69,614
+0.06(+0.94%)
May 03, 2024
6.420
6.460
6.380
6.410
233,256
+0.02(+0.31%)
May 02, 2024
6.390
6.410
6.370
6.390
94,770
+0.00(+0.00%)
May 01, 2024
6.370
6.390
6.360
6.390
29,605
+0.06(+0.95%)
Apr 30, 2024
6.430
6.430
6.320
6.330
147,609
-0.08(-1.25%)
Apr 29, 2024
6.420
6.425
6.370
6.410
84,285
-0.01(-0.16%)
Apr 26, 2024
6.390
6.420
6.373
6.420
54,254
+0.07(+1.10%)
Apr 25, 2024
6.320
6.390
6.300
6.350
156,775
-0.01(-0.16%)
Apr 24, 2024
6.300
6.370
6.275
6.360
175,365
+0.06(+0.95%)
Apr 23, 2024
6.220
6.310
6.200
6.300
186,059
+0.10(+1.61%)
Apr 22, 2024
6.210
6.250
6.190
6.200
321,701
+0.00(+0.00%)
Apr 19, 2024
6.280
6.300
6.200
6.200
210,120
-0.05(-0.80%)
Apr 18, 2024
6.270
6.330
6.240
6.250
482,975
-0.03(-0.44%)
Apr 17, 2024
6.238
6.312
6.238
6.278
134,800
+0.04(+0.63%)
Apr 16, 2024
6.317
6.329
6.238
6.238
165,764
-0.06(-0.94%)
Apr 15, 2024
6.407
6.416
6.282
6.298
104,926
-0.08(-1.24%)
Apr 12, 2024
6.456
6.456
6.347
6.377
163,805
-0.06(-0.92%)
Apr 11, 2024
6.456
6.486
6.416
6.436
87,785
-0.01(-0.15%)
Apr 10, 2024
6.515
6.515
6.426
6.446
100,802
-0.07(-1.06%)
Apr 09, 2024
6.476
6.525
6.466
6.515
43,284
+0.03(+0.46%)
Apr 08, 2024
6.476
6.496
6.426
6.486
70,086
+0.06(+0.92%)
Apr 05, 2024
6.476
6.506
6.426
6.426
218,448
-0.05(-0.76%)
Apr 04, 2024
6.515
6.515
6.456
6.476
129,223
+0.00(+0.00%)
Apr 03, 2024
6.476
6.535
6.446
6.476
60,543
-0.01(-0.15%)
Apr 02, 2024
6.654
6.667
6.446
6.486
380,347
-0.21(-3.11%)
Apr 01, 2024
6.684
6.723
6.654
6.694
57,788
-0.01(-0.15%)
Mar 28, 2024
6.694
6.694
6.694
6.704
66,870
+0.06(+0.89%)
Mar 27, 2024
6.624
6.723
6.624
6.644
52,581
+0.02(+0.30%)
Mar 26, 2024
6.605
6.654
6.605
6.624
77,955
-0.01(-0.15%)
Mar 25, 2024
6.624
6.694
6.624
6.634
37,540
+0.01(+0.15%)
Mar 22, 2024
6.644
6.684
6.644
6.624
38,485
-0.01(-0.15%)
Mar 21, 2024
6.733
6.733
6.605
6.634
58,608
-0.04(-0.59%)
Mar 20, 2024
6.694
6.694
6.624
6.674
49,276
+0.04(+0.60%)
Mar 19, 2024
6.684
6.684
6.425
6.634
32,439
-0.03(-0.41%)
Mar 18, 2024
6.593
6.691
6.573
6.662
61,286
+0.07(+1.04%)
Mar 15, 2024
6.573
6.613
6.573
6.593
31,382
+0.03(+0.45%)
Mar 14, 2024
6.613
6.672
6.544
6.564
67,317
-0.06(-0.89%)
Mar 13, 2024
6.583
6.642
6.583
6.623
64,259
+0.02(+0.30%)
Mar 12, 2024
6.593
6.631
6.583
6.603
41,965
+0.02(+0.30%)
Mar 11, 2024
6.603
6.603
6.554
6.583
42,050
-0.02(-0.30%)
Mar 08, 2024
6.623
6.641
6.603
6.603
38,443
-0.03(-0.44%)
Mar 07, 2024
6.613
6.672
6.613
6.632
30,006
+0.00(+0.00%)
Mar 06, 2024
6.613
6.641
6.593
6.632
36,857
+0.04(+0.60%)
Mar 05, 2024
6.652
6.672
6.593
6.593
46,610
-0.06(-0.88%)
Mar 04, 2024
6.642
6.691
6.632
6.652
44,199
+0.01(+0.15%)
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
.