Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.850 +0.090 (+1.33%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 6.790 6.860 6.760 6.850 130,416 +0.09(+1.33%)
Feb 13, 2025 6.780 6.810 6.750 6.760 43,721 +0.01(+0.15%)
Feb 12, 2025 6.720 6.760 6.710 6.750 44,395 +0.00(+0.00%)
Feb 11, 2025 6.700 6.750 6.690 6.750 102,361 +0.05(+0.75%)
Feb 10, 2025 6.710 6.720 6.677 6.700 56,289 +0.03(+0.45%)
Feb 07, 2025 6.690 6.690 6.670 6.670 30,025 -0.02(-0.30%)
Feb 06, 2025 6.700 6.750 6.680 6.690 52,211 +0.01(+0.15%)
Feb 05, 2025 6.670 6.730 6.670 6.680 76,604 -0.01(-0.15%)
Feb 04, 2025 6.720 6.720 6.670 6.690 80,095 -0.01(-0.15%)
Feb 03, 2025 6.680 6.740 6.670 6.700 86,154 -0.04(-0.59%)
Jan 31, 2025 6.710 6.740 6.674 6.740 110,878 +0.06(+0.90%)
Jan 30, 2025 6.660 6.700 6.626 6.680 66,477 +0.02(+0.30%)
Jan 29, 2025 6.640 6.660 6.610 6.660 152,629 +0.04(+0.60%)
Jan 28, 2025 6.620 6.660 6.580 6.620 121,704 +0.00(+0.00%)
Jan 27, 2025 6.620 6.640 6.590 6.620 64,318 -0.02(-0.30%)
Jan 24, 2025 6.640 6.660 6.621 6.640 34,697 +0.01(+0.15%)
Jan 23, 2025 6.620 6.640 6.600 6.630 52,193 +0.00(+0.00%)
Jan 22, 2025 6.610 6.650 6.590 6.630 125,514 -0.02(-0.30%)
Jan 21, 2025 6.650 6.660 6.600 6.650 113,363 +0.05(+0.74%)
Jan 17, 2025 6.591 6.601 6.542 6.601 83,850 +0.04(+0.60%)
Jan 16, 2025 6.542 6.591 6.502 6.561 67,103 -0.01(-0.15%)
Jan 15, 2025 6.532 6.591 6.462 6.571 124,311 +0.12(+1.84%)
Jan 14, 2025 6.472 6.492 6.442 6.452 35,373 +0.00(+0.00%)
Jan 13, 2025 6.423 6.502 6.423 6.452 104,358 -0.04(-0.61%)
Jan 10, 2025 6.482 6.502 6.443 6.492 84,333 +0.03(+0.46%)
Jan 08, 2025 6.472 6.482 6.433 6.462 108,168 -0.03(-0.46%)
Jan 07, 2025 6.492 6.515 6.437 6.492 71,443 +0.00(+0.00%)
Jan 06, 2025 6.532 6.601 6.492 6.492 49,412 -0.04(-0.61%)
Jan 03, 2025 6.472 6.566 6.472 6.532 80,461 +0.07(+1.07%)
Jan 02, 2025 6.423 6.551 6.413 6.462 341,638 -0.01(-0.15%)
Dec 31, 2024 6.472 0 +0.03(+0.46%)
Dec 30, 2024 6.393 6.512 6.353 6.442 179,508 +0.04(+0.62%)
Dec 27, 2024 6.433 6.437 6.368 6.403 93,226 -0.06(-0.92%)
Dec 26, 2024 6.403 6.462 6.377 6.462 157,987 +0.08(+1.24%)
Dec 24, 2024 6.353 6.397 6.353 6.383 88,563 +0.01(+0.16%)
Dec 23, 2024 6.294 6.383 6.294 6.373 180,799 +0.07(+1.10%)
Dec 20, 2024 6.254 6.343 6.254 6.304 177,287 +0.02(+0.32%)
Dec 19, 2024 6.353 6.383 6.244 6.284 154,400 -0.06(-0.94%)
Dec 18, 2024 6.433 6.472 6.333 6.343 128,290 -0.09(-1.39%)
Dec 17, 2024 6.542 6.543 6.403 6.433 233,684 -0.07(-1.04%)
Dec 16, 2024 6.569 6.577 6.500 6.500 145,500 -0.04(-0.60%)
Dec 13, 2024 6.618 6.618 6.510 6.539 264,161 -0.07(-1.04%)
Dec 12, 2024 6.637 6.662 6.608 6.608 84,495 -0.05(-0.74%)
Dec 11, 2024 6.706 6.706 6.647 6.657 60,377 -0.06(-0.95%)
Dec 10, 2024 6.598 6.731 6.549 6.721 256,103 +0.10(+1.56%)
Dec 09, 2024 6.657 6.677 6.588 6.618 192,316 -0.07(-1.03%)
Dec 06, 2024 6.686 6.686 6.654 6.686 210,735 +0.03(+0.52%)
Dec 05, 2024 6.686 6.696 6.637 6.652 163,140 -0.03(-0.51%)
Dec 04, 2024 6.686 6.706 6.667 6.686 150,630 -0.01(-0.15%)
Dec 03, 2024 6.696 6.745 6.686 6.696 454,621 +0.02(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.