High Income Securities Fund (NY: PCF )

6.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.690 6.790 6.690 6.710 52,066 +0.02(+0.30%)
Mar 26, 2024 6.670 6.720 6.670 6.690 77,191 -0.01(-0.15%)
Mar 25, 2024 6.690 6.760 6.690 6.700 37,172 +0.01(+0.15%)
Mar 22, 2024 6.710 6.750 6.710 6.690 38,108 -0.01(-0.15%)
Mar 21, 2024 6.800 6.800 6.670 6.700 58,034 -0.04(-0.59%)
Mar 20, 2024 6.760 6.760 6.690 6.740 48,793 +0.04(+0.60%)
Mar 19, 2024 6.750 6.750 6.488 6.700 32,121 -0.03(-0.41%)
Mar 18, 2024 6.658 6.758 6.639 6.728 60,684 +0.07(+1.04%)
Mar 15, 2024 6.639 6.678 6.639 6.658 31,074 +0.03(+0.45%)
Mar 14, 2024 6.678 6.738 6.609 6.629 66,656 -0.06(-0.89%)
Mar 13, 2024 6.649 6.708 6.649 6.688 63,628 +0.02(+0.30%)
Mar 12, 2024 6.658 6.697 6.649 6.668 41,553 +0.02(+0.30%)
Mar 11, 2024 6.668 6.668 6.619 6.649 41,638 -0.02(-0.30%)
Mar 08, 2024 6.688 6.707 6.668 6.668 38,066 -0.03(-0.44%)
Mar 07, 2024 6.678 6.738 6.678 6.698 29,712 +0.00(+0.00%)
Mar 06, 2024 6.678 6.707 6.658 6.698 36,496 +0.04(+0.60%)
Mar 05, 2024 6.718 6.738 6.658 6.658 46,152 -0.06(-0.88%)
Mar 04, 2024 6.708 6.758 6.698 6.718 43,765 +0.01(+0.15%)
Mar 01, 2024 6.688 6.735 6.668 6.708 42,750 +0.00(+0.00%)
Feb 29, 2024 6.758 6.758 6.698 6.708 55,601 +0.05(+0.74%)
Feb 28, 2024 6.559 6.738 6.556 6.658 63,097 +0.06(+0.90%)
Feb 27, 2024 6.807 6.807 6.599 6.599 157,846 -0.30(-4.31%)
Feb 26, 2024 6.431 6.896 6.431 6.896 833,717 +0.45(+6.91%)
Feb 23, 2024 6.440 6.469 6.440 6.450 48,435 -0.01(-0.15%)
Feb 22, 2024 6.440 6.460 6.440 6.460 30,794 +0.03(+0.46%)
Feb 21, 2024 6.421 6.480 6.421 6.431 56,753 -0.01(-0.23%)
Feb 20, 2024 6.490 6.490 6.431 6.445 45,781 -0.02(-0.38%)
Feb 16, 2024 6.530 6.530 6.460 6.470 43,682 -0.02(-0.27%)
Feb 15, 2024 6.449 6.507 6.439 6.488 72,453 +0.06(+0.92%)
Feb 14, 2024 6.419 6.478 6.419 6.429 48,672 +0.02(+0.31%)
Feb 13, 2024 6.458 6.458 6.399 6.409 87,433 -0.07(-1.06%)
Feb 12, 2024 6.429 6.507 6.429 6.478 85,355 +0.04(+0.61%)
Feb 09, 2024 6.419 6.439 6.409 6.439 35,578 +0.02(+0.31%)
Feb 08, 2024 6.429 6.429 6.399 6.419 40,081 +0.00(+0.00%)
Feb 07, 2024 6.390 6.439 6.380 6.419 42,392 +0.05(+0.77%)
Feb 06, 2024 6.331 6.370 6.326 6.370 27,755 +0.04(+0.62%)
Feb 05, 2024 6.399 6.399 6.292 6.331 82,572 -0.02(-0.31%)
Feb 02, 2024 6.380 6.380 6.311 6.350 188,391 +0.03(+0.47%)
Feb 01, 2024 6.272 6.321 6.272 6.321 77,471 +0.05(+0.78%)
Jan 31, 2024 6.301 6.301 6.252 6.272 59,164 -0.01(-0.16%)
Jan 30, 2024 6.242 6.292 6.242 6.282 48,829 +0.01(+0.16%)
Jan 29, 2024 6.233 6.275 6.223 6.272 146,167 +0.04(+0.63%)
Jan 26, 2024 6.223 6.242 6.213 6.233 28,383 +0.01(+0.16%)
Jan 25, 2024 6.242 6.242 6.208 6.223 32,736 +0.01(+0.16%)
Jan 24, 2024 6.223 6.267 6.184 6.213 87,615 -0.01(-0.16%)
Jan 23, 2024 6.213 6.252 6.203 6.223 67,684 -0.04(-0.68%)
Jan 22, 2024 6.252 6.292 6.252 6.266 73,856 +0.01(+0.21%)
Jan 19, 2024 6.282 6.292 6.233 6.252 66,649 -0.02(-0.28%)
Jan 18, 2024 6.270 6.299 6.253 6.270 94,073 +0.02(+0.31%)
Jan 17, 2024 6.221 6.270 6.221 6.250 59,899 -0.01(-0.16%)
Jan 16, 2024 6.318 6.318 6.231 6.260 111,211 -0.02(-0.31%)
Jan 12, 2024 6.260 6.299 6.241 6.279 34,432 +0.01(+0.16%)
Jan 11, 2024 6.270 6.279 6.231 6.270 47,070 +0.00(+0.00%)
Jan 10, 2024 6.289 6.299 6.250 6.270 80,849 +0.01(+0.16%)
Jan 09, 2024 6.260 6.289 6.241 6.260 70,400 -0.02(-0.31%)
Jan 08, 2024 6.211 6.289 6.211 6.279 92,532 +0.04(+0.62%)
Jan 05, 2024 6.231 6.250 6.202 6.241 59,058 +0.01(+0.16%)
Jan 04, 2024 6.192 6.241 6.192 6.231 51,590 +0.04(+0.63%)
Jan 03, 2024 6.211 6.211 6.163 6.192 37,607 +0.00(+0.00%)
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.