ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

High Income Securities Fund (NY: PCF )

6.740 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.