Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
High Income Securities Fund
(NY:
PCF
)
6.830
+0.070 (+1.04%)
Official Closing Price
Updated: 4:00 PM EDT, Sep 30, 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 27, 2024
6.760
6.760
6.740
6.760
177,266
+0.03(+0.45%)
Sep 26, 2024
6.730
6.750
6.710
6.730
160,866
+0.00(+0.00%)
Sep 25, 2024
6.690
6.760
6.690
6.730
291,233
+0.03(+0.45%)
Sep 24, 2024
6.700
6.730
6.675
6.700
142,655
-0.01(-0.15%)
Sep 23, 2024
6.700
6.729
6.660
6.710
141,271
-0.02(-0.30%)
Sep 20, 2024
6.720
6.730
6.680
6.730
111,227
+0.05(+0.75%)
Sep 19, 2024
6.670
6.700
6.660
6.680
117,715
+0.02(+0.30%)
Sep 18, 2024
6.700
6.700
6.656
6.660
69,252
-0.08(-1.19%)
Sep 17, 2024
6.750
6.790
6.720
6.740
133,948
-0.01(-0.15%)
Sep 16, 2024
6.770
6.820
6.730
6.750
82,804
+0.00(+0.07%)
Sep 13, 2024
6.700
6.750
6.700
6.745
74,391
+0.03(+0.37%)
Sep 12, 2024
6.820
6.820
6.670
6.720
135,961
-0.07(-1.03%)
Sep 11, 2024
6.740
6.790
6.700
6.790
115,398
+0.05(+0.74%)
Sep 10, 2024
6.720
6.770
6.700
6.740
192,919
+0.03(+0.45%)
Sep 09, 2024
6.720
6.720
6.660
6.710
130,319
+0.04(+0.60%)
Sep 06, 2024
6.710
6.760
6.640
6.670
165,431
-0.07(-1.04%)
Sep 05, 2024
6.720
6.750
6.710
6.740
149,279
+0.01(+0.15%)
Sep 04, 2024
6.700
6.730
6.680
6.730
82,795
+0.05(+0.75%)
Sep 03, 2024
6.700
6.700
6.640
6.680
84,782
+0.01(+0.15%)
Aug 30, 2024
6.710
6.710
6.640
6.670
110,360
+0.00(+0.00%)
Aug 29, 2024
6.670
6.670
6.633
6.670
163,037
+0.04(+0.53%)
Aug 28, 2024
6.650
6.670
6.610
6.635
133,467
-0.02(-0.23%)
Aug 27, 2024
6.670
6.686
6.630
6.650
126,079
-0.02(-0.30%)
Aug 26, 2024
6.700
6.710
6.650
6.670
253,934
-0.01(-0.15%)
Aug 23, 2024
6.660
6.700
6.650
6.680
106,848
+0.05(+0.75%)
Aug 22, 2024
6.630
6.660
6.630
6.630
126,791
-0.03(-0.45%)
Aug 21, 2024
6.650
6.690
6.630
6.660
172,220
+0.04(+0.63%)
Aug 20, 2024
6.648
6.648
6.598
6.618
233,779
-0.01(-0.15%)
Aug 19, 2024
6.608
6.648
6.608
6.628
218,621
+0.02(+0.30%)
Aug 16, 2024
6.618
6.628
6.588
6.608
172,759
-0.01(-0.15%)
Aug 15, 2024
6.618
6.668
6.608
6.618
179,657
-0.02(-0.30%)
Aug 14, 2024
6.608
6.658
6.608
6.638
59,182
+0.04(+0.60%)
Aug 13, 2024
6.529
6.608
6.529
6.598
126,496
+0.07(+1.06%)
Aug 12, 2024
6.430
6.529
6.420
6.529
353,625
+0.12(+1.85%)
Aug 09, 2024
6.420
6.429
6.400
6.410
370,447
+0.02(+0.31%)
Aug 08, 2024
6.400
6.440
6.380
6.390
470,893
+0.00(+0.08%)
Aug 07, 2024
6.390
6.440
6.380
6.385
270,224
+0.02(+0.39%)
Aug 06, 2024
6.380
6.413
6.351
6.360
386,517
+0.01(+0.16%)
Aug 05, 2024
6.380
6.420
6.321
6.351
318,219
-0.09(-1.38%)
Aug 02, 2024
6.459
6.459
6.430
6.440
175,181
-0.02(-0.31%)
Aug 01, 2024
6.499
6.519
6.459
6.459
155,199
-0.06(-0.91%)
Jul 31, 2024
6.519
6.539
6.509
6.519
175,969
+0.03(+0.46%)
Jul 30, 2024
6.509
6.539
6.469
6.489
204,822
-0.02(-0.30%)
Jul 29, 2024
6.509
6.509
6.459
6.509
270,676
+0.05(+0.77%)
Jul 26, 2024
6.469
6.509
6.430
6.459
147,000
-0.05(-0.76%)
Jul 25, 2024
6.440
6.539
6.400
6.509
207,108
+0.10(+1.55%)
Jul 24, 2024
6.509
6.524
6.404
6.410
201,729
-0.10(-1.60%)
Jul 23, 2024
6.469
6.539
6.450
6.514
296,487
+0.02(+0.38%)
Jul 22, 2024
6.539
6.539
6.450
6.489
214,089
+0.03(+0.46%)
Jul 19, 2024
6.459
6.488
6.440
6.459
161,297
+0.00(+0.00%)
Jul 18, 2024
6.519
6.539
6.445
6.459
130,471
-0.05(-0.76%)
Jul 17, 2024
6.529
6.529
6.469
6.509
149,350
+0.01(+0.18%)
Jul 16, 2024
6.527
6.556
6.487
6.497
215,315
-0.02(-0.30%)
Jul 15, 2024
6.517
6.527
6.497
6.517
215,113
+0.03(+0.45%)
Jul 12, 2024
6.487
6.527
6.468
6.487
122,385
-0.01(-0.15%)
Jul 11, 2024
6.497
6.517
6.477
6.497
132,624
+0.02(+0.32%)
Jul 10, 2024
6.468
6.497
6.458
6.477
66,669
+0.04(+0.60%)
Jul 09, 2024
6.507
6.516
6.409
6.438
180,783
-0.07(-1.06%)
Jul 08, 2024
6.527
6.536
6.448
6.507
345,086
-0.19(-2.79%)
Jul 05, 2024
6.713
6.752
6.684
6.693
250,280
-0.04(-0.58%)
Jul 03, 2024
6.752
6.780
6.723
6.733
91,290
-0.01(-0.22%)
Jul 02, 2024
6.742
6.792
6.742
6.747
174,882
-0.01(-0.22%)
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
.