Canada markets closed

High Income Securities Fund (PCF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.62+0.03 (+0.38%)
At close: 03:59PM EDT
6.62 -0.00 (-0.00%)
After hours: 07:21PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20246.596.636.596.626.62112,800
May 09, 20246.566.616.566.606.6036,800
May 08, 20246.536.566.526.566.5681,100
May 07, 20246.506.546.496.526.52163,800
May 06, 20246.436.486.436.476.4769,600
May 03, 20246.426.466.386.416.41233,300
May 02, 20246.396.416.376.396.3994,800
May 01, 20246.376.396.366.396.3929,600
Apr 30, 20246.436.436.326.336.33147,600
Apr 29, 20246.426.436.376.416.4184,300
Apr 26, 20246.396.426.376.426.4254,300
Apr 25, 20246.326.396.306.356.35156,800
Apr 24, 20246.306.376.286.366.36175,400
Apr 23, 20246.226.316.206.306.30186,100
Apr 22, 20246.216.256.196.206.20321,700
Apr 19, 20246.286.306.206.206.20210,100
Apr 18, 20246.276.336.246.256.25483,000
Apr 18, 20240.062 Dividend
Apr 17, 20246.306.386.306.346.28133,500
Apr 16, 20246.386.396.306.306.24164,100
Apr 15, 20246.476.486.346.366.30103,900
Apr 12, 20246.526.526.416.446.38162,200
Apr 11, 20246.526.556.486.506.4487,200
Apr 10, 20246.586.586.496.516.4599,800
Apr 09, 20246.546.596.536.586.5242,900
Apr 08, 20246.546.566.496.556.4969,400
Apr 05, 20246.546.576.496.496.43216,300
Apr 04, 20246.586.586.526.546.48128,000
Apr 03, 20246.546.606.516.546.4860,000
Apr 02, 20246.726.736.516.556.49376,500
Apr 01, 20246.756.796.726.766.6957,200
Mar 28, 20246.766.786.756.776.7066,200
Mar 27, 20246.696.796.696.716.6452,100
Mar 26, 20246.676.726.676.696.6277,200
Mar 25, 20246.696.766.696.706.6337,200
Mar 22, 20246.716.756.696.696.6238,100
Mar 21, 20246.806.806.676.706.6358,000
Mar 20, 20246.766.766.696.746.6748,800
Mar 19, 20246.756.756.496.706.6332,100
Mar 19, 20240.062 Dividend
Mar 18, 20246.726.826.706.796.6660,100
Mar 15, 20246.706.746.706.726.5930,800
Mar 14, 20246.746.806.676.696.5666,000
Mar 13, 20246.716.776.716.756.6263,300
Mar 12, 20246.726.766.716.736.6041,200
Mar 11, 20246.736.736.686.716.5841,300
Mar 08, 20246.756.776.736.736.6037,700
Mar 07, 20246.746.806.746.766.6329,400
Mar 06, 20246.746.776.726.766.6336,200
Mar 05, 20246.786.806.726.726.5945,700
Mar 04, 20246.776.826.766.786.6543,400
Mar 01, 20246.756.806.736.776.6442,400
Feb 29, 20246.826.826.766.776.6455,100
Feb 28, 20246.626.806.626.726.5962,500
Feb 27, 20246.876.876.666.666.53156,400
Feb 26, 20246.496.966.496.966.83826,000
Feb 23, 20246.506.536.506.516.3948,000
Feb 22, 20246.506.526.506.526.4030,500
Feb 21, 20246.486.546.486.496.3756,200
Feb 20, 20246.556.556.496.516.3945,400
Feb 16, 20246.596.596.526.536.4143,300
Feb 16, 20240.062 Dividend
Feb 15, 20246.576.636.566.616.4271,100
Feb 14, 20246.546.606.546.556.3747,800
Feb 13, 20246.586.586.526.536.3585,800
Feb 12, 20246.556.636.556.606.4283,800
Feb 09, 20246.546.566.536.566.3834,900
Feb 08, 20246.556.556.526.546.3639,300
Feb 07, 20246.516.566.506.546.3641,600
Feb 06, 20246.456.496.456.496.3127,200
Feb 05, 20246.526.526.416.456.2781,000
Feb 02, 20246.506.506.436.476.29184,900
Feb 01, 20246.396.446.396.446.2676,000
Jan 31, 20246.426.426.376.396.2158,100
Jan 30, 20246.366.416.366.406.2247,900
Jan 29, 20246.356.396.346.396.21143,500
Jan 26, 20246.346.366.336.356.1727,900
Jan 25, 20246.366.366.336.346.1632,100
Jan 24, 20246.346.396.306.336.1586,000
Jan 23, 20246.336.376.326.346.1666,400
Jan 22, 20246.376.416.376.386.2072,500
Jan 19, 20246.406.416.356.376.1965,400
Jan 19, 20240.062 Dividend
Jan 18, 20246.456.486.436.456.2191,400
Jan 17, 20246.406.456.406.436.1958,200
Jan 16, 20246.506.506.416.446.20108,100
Jan 12, 20246.446.486.426.466.2233,500
Jan 11, 20246.456.466.416.456.2145,800
Jan 10, 20246.476.486.436.456.2178,600
Jan 09, 20246.446.476.426.446.2068,400
Jan 08, 20246.396.476.396.466.2289,900
Jan 05, 20246.416.436.386.426.1857,400
Jan 04, 20246.376.426.376.416.1750,100
Jan 03, 20246.396.396.346.376.1336,600
Jan 02, 20246.416.436.356.376.13119,400
Dec 29, 20236.446.446.386.426.1874,100
Dec 28, 20236.406.446.386.416.1766,300
Dec 27, 20236.376.446.376.406.16134,900
Dec 26, 20236.356.406.356.386.1482,100
Dec 22, 20236.406.506.346.346.10151,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...