High Income Securities Fund (NY: PCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	6.284	6.307	6.215	6.276	246,477	+0.00(+0.00%)
Feb 25, 2022	6.245	6.292	6.246	6.276	175,518	+0.04(+0.64%)
Feb 24, 2022	6.068	6.237	5.984	6.237	231,639	-0.09(-1.36%)
Feb 23, 2022	6.346	6.365	6.300	6.323	69,346	+0.01(+0.12%)
Feb 22, 2022	6.361	6.430	6.315	6.315	123,557	-0.13(-2.04%)
Feb 18, 2022				6.446	0	-0.03(-0.48%)
Feb 17, 2022	6.492	6.508	6.469	6.477	59,748	-0.02(-0.24%)
Feb 16, 2022	6.523	6.523	6.446	6.492	139,259	+0.01(+0.15%)
Feb 15, 2022	6.544	6.544	6.475	6.482	183,777	-0.02(-0.24%)
Feb 14, 2022	6.536	6.574	6.460	6.498	100,881	-0.02(-0.35%)
Feb 11, 2022	6.544	6.628	6.513	6.521	94,963	-0.07(-1.05%)
Feb 10, 2022	6.590	6.628	6.567	6.590	84,871	-0.02(-0.35%)
Feb 09, 2022	6.636	6.636	6.582	6.613	80,324	+0.00(+0.00%)
Feb 08, 2022	6.582	6.620	6.544	6.613	182,308	+0.04(+0.58%)
Feb 07, 2022	6.597	6.605	6.559	6.574	66,359	-0.02(-0.23%)
Feb 04, 2022	6.574	6.590	6.513	6.590	100,966	+0.07(+1.00%)
Feb 03, 2022	6.574			6.525	89,528	-0.05(-0.76%)
Feb 02, 2022	6.574	6.582	6.521	6.574	93,679	+0.05(+0.70%)
Feb 01, 2022	6.490	6.528	6.406	6.528	196,663	+0.06(+0.95%)
Jan 31, 2022	6.345	6.467		6.467	89,545	+0.13(+2.05%)
Jan 28, 2022	6.398	6.398	6.322	6.337	60,179	-0.02(-0.24%)
Jan 27, 2022	6.283	6.375	6.281	6.352	93,638	+0.09(+1.47%)
Jan 26, 2022	6.199	6.299	6.199	6.261	120,424	+0.07(+1.11%)
Jan 25, 2022	6.184	6.230	6.107	6.192	135,383	+0.05(+0.75%)
Jan 24, 2022	6.169	6.169	5.947	6.146	296,580	-0.13(-2.01%)
Jan 21, 2022	6.467	6.471	5.702	6.272	369,004	-0.20(-3.13%)
Jan 20, 2022	6.521	6.551	6.467	6.475	111,817	-0.02(-0.35%)
Jan 19, 2022	6.636	6.636	6.467	6.498	245,586	-0.09(-1.36%)
Jan 18, 2022	6.663	6.663	6.478	6.587	532,560	-0.04(-0.57%)
Jan 14, 2022				6.625	0	-0.05(-0.68%)
Jan 13, 2022	6.732	6.754	6.663	6.671	276,021	-0.05(-0.68%)
Jan 12, 2022	6.678	6.716	6.656	6.716	130,077	+0.05(+0.81%)
Jan 11, 2022	6.640	6.663	6.640	6.662	202,257	+0.05(+0.79%)
Jan 10, 2022	6.610	6.648	6.602	6.610	128,122	+0.02(+0.23%)
Jan 07, 2022	6.580	6.602	6.549	6.595	69,928	+0.00(+0.00%)
Jan 06, 2022	6.602	6.609	6.527	6.595	120,719	+0.04(+0.58%)
Jan 05, 2022	6.549	6.648	6.549	6.557	137,916	-0.02(-0.35%)
Jan 04, 2022	6.618	6.633	6.580	6.580	84,190	-0.04(-0.57%)
Jan 03, 2022	6.701	6.701	6.587	6.618	203,227	+0.05(+0.81%)
Dec 31, 2021	6.572	6.587	6.549	6.565	79,553	+0.02(+0.35%)
Dec 30, 2021	6.565	6.580	6.534	6.542	101,540	+0.00(+0.00%)
Dec 29, 2021	6.549	6.557	6.504	6.542	106,035	+0.02(+0.35%)
Dec 28, 2021	6.489	6.549	6.489	6.519	63,214	-0.01(-0.12%)
Dec 27, 2021	6.489	6.572	6.458	6.527	179,560	+0.02(+0.35%)
Dec 23, 2021	6.413	6.511	6.413	6.504	99,784	+0.08(+1.18%)
Dec 22, 2021	6.420	6.451	6.390	6.428	135,223	+0.01(+0.12%)
Dec 21, 2021	6.602	6.602	6.337	6.420	130,000	-0.07(-1.05%)
Dec 20, 2021	6.565	6.565	6.451	6.489	131,328	-0.02(-0.26%)
Dec 17, 2021	6.483	6.528	6.460	6.505	63,502	+0.01(+0.12%)
Dec 16, 2021	6.513	6.581	6.498	6.498	112,749	-0.02(-0.23%)
Dec 15, 2021	6.513	6.535	6.490	6.513	160,497	+0.02(+0.35%)
Dec 14, 2021	6.505	6.573	6.483	6.490	93,470	-0.05(-0.69%)
Dec 13, 2021	6.528	6.558	6.520	6.535	89,832	+0.02(+0.23%)
Dec 10, 2021	6.543	6.543	6.505	6.520	57,245	+0.01(+0.12%)
Dec 09, 2021	6.535	6.535	6.487	6.513	60,638	-0.01(-0.12%)
Dec 08, 2021	6.498	6.528	6.468	6.520	66,011	+0.04(+0.58%)
Dec 07, 2021	6.430	6.528	6.430	6.483	105,533	+0.06(+0.94%)
Dec 06, 2021	6.325	6.475	6.312	6.423	95,263	+0.10(+1.55%)
Dec 03, 2021	6.393	6.460	6.295	6.325	254,784	-0.08(-1.17%)
Dec 02, 2021	6.370	6.418	6.370	6.400	173,740	+0.01(+0.12%)