Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
High Income Securities Fund
(NY:
PCF
)
6.810
+0.020 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 11, 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 (%)
Oct 11, 2024
6.820
6.820
6.800
6.810
49,905
+0.02(+0.29%)
Oct 10, 2024
6.820
6.820
6.770
6.790
64,600
+0.01(+0.15%)
Oct 09, 2024
6.810
6.810
6.770
6.780
61,608
+0.01(+0.15%)
Oct 08, 2024
6.740
6.740
6.740
6.770
87,177
-0.02(-0.29%)
Oct 07, 2024
6.810
6.820
6.775
6.790
48,530
-0.01(-0.15%)
Oct 04, 2024
6.760
6.820
6.760
6.800
68,324
+0.02(+0.29%)
Oct 03, 2024
6.810
6.815
6.760
6.780
65,278
-0.03(-0.44%)
Oct 02, 2024
6.830
6.830
6.785
6.810
50,865
-0.01(-0.15%)
Oct 01, 2024
6.830
6.840
6.763
6.820
179,144
-0.01(-0.15%)
Sep 30, 2024
6.770
6.830
6.610
6.830
654,926
+0.07(+1.04%)
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
-0.02(-0.27%)
Sep 17, 2024
6.688
6.727
6.658
6.678
135,191
-0.01(-0.15%)
Sep 16, 2024
6.708
6.757
6.668
6.688
83,572
+0.00(+0.07%)
Sep 13, 2024
6.638
6.688
6.638
6.683
75,081
+0.02(+0.37%)
Sep 12, 2024
6.757
6.757
6.609
6.658
137,223
-0.07(-1.03%)
Sep 11, 2024
6.678
6.728
6.638
6.728
116,469
+0.05(+0.74%)
Sep 10, 2024
6.658
6.708
6.638
6.678
194,710
+0.03(+0.45%)
Sep 09, 2024
6.658
6.658
6.599
6.648
131,528
+0.04(+0.60%)
Sep 06, 2024
6.648
6.698
6.579
6.609
166,966
-0.07(-1.04%)
Sep 05, 2024
6.658
6.688
6.648
6.678
150,664
+0.01(+0.15%)
Sep 04, 2024
6.638
6.668
6.619
6.668
83,563
+0.05(+0.75%)
Sep 03, 2024
6.638
6.638
6.579
6.619
85,569
+0.01(+0.15%)
Aug 30, 2024
6.648
6.648
6.579
6.609
111,384
+0.00(+0.00%)
Aug 29, 2024
6.609
6.609
6.572
6.609
164,550
+0.03(+0.53%)
Aug 28, 2024
6.589
6.609
6.549
6.574
134,706
-0.01(-0.23%)
Aug 27, 2024
6.609
6.625
6.569
6.589
127,249
-0.02(-0.30%)
Aug 26, 2024
6.638
6.648
6.589
6.609
256,291
-0.01(-0.15%)
Aug 23, 2024
6.599
6.638
6.589
6.619
107,840
+0.05(+0.75%)
Aug 22, 2024
6.569
6.599
6.569
6.569
127,968
-0.03(-0.45%)
Aug 21, 2024
6.589
6.628
6.569
6.599
173,818
+0.04(+0.63%)
Aug 20, 2024
6.587
6.587
6.537
6.557
235,950
-0.01(-0.15%)
Aug 19, 2024
6.547
6.587
6.547
6.567
220,650
+0.02(+0.30%)
Aug 16, 2024
6.557
6.567
6.528
6.547
174,363
-0.01(-0.15%)
Aug 15, 2024
6.557
6.606
6.547
6.557
181,325
-0.02(-0.30%)
Aug 14, 2024
6.547
6.596
6.547
6.577
59,731
+0.04(+0.60%)
Aug 13, 2024
6.469
6.547
6.469
6.537
127,670
+0.07(+1.06%)
Aug 12, 2024
6.371
6.469
6.361
6.469
356,908
+0.12(+1.85%)
Aug 09, 2024
6.361
6.370
6.341
6.351
373,886
+0.02(+0.31%)
Aug 08, 2024
6.341
6.380
6.322
6.331
475,265
+0.00(+0.08%)
Aug 07, 2024
6.331
6.380
6.322
6.326
272,732
+0.02(+0.39%)
Aug 06, 2024
6.322
6.354
6.292
6.302
390,105
+0.01(+0.16%)
Aug 05, 2024
6.322
6.361
6.263
6.292
321,173
-0.09(-1.38%)
Aug 02, 2024
6.400
6.400
6.371
6.380
176,808
-0.02(-0.31%)
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
.