High Income Securities Fund (NY: PCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	5.921	5.929	5.883	5.929	52,692	+0.07(+1.20%)
Feb 27, 2023	5.877	5.904	5.851	5.859	97,567	-0.02(-0.30%)
Feb 24, 2023	5.877	5.912	5.824	5.877	47,268	+0.00(+0.00%)
Feb 23, 2023	5.921	5.921	5.842	5.877	76,057	+0.00(+0.00%)
Feb 22, 2023	5.973	5.973	5.851	5.877	91,614	-0.04(-0.74%)
Feb 21, 2023	5.991	6.025	5.903	5.921	72,064	-0.07(-1.17%)
Feb 17, 2023	6.061	6.078	5.982	5.991	40,729	-0.04(-0.73%)
Feb 16, 2023	6.069	6.069	6.017	6.034	44,736	-0.02(-0.29%)
Feb 15, 2023	6.087	6.096	6.043	6.052	73,777	-0.05(-0.86%)
Feb 14, 2023	6.165	6.172	6.078	6.104	106,995	-0.03(-0.57%)
Feb 13, 2023	6.148	6.165	6.113	6.139	46,282	+0.03(+0.43%)
Feb 10, 2023	6.104	6.174	6.087	6.113	48,168	+0.01(+0.14%)
Feb 09, 2023	6.095	6.174	6.095	6.104	82,286	+0.00(+0.00%)
Feb 08, 2023	6.078	6.113	6.069	6.104	33,929	+0.01(+0.14%)
Feb 07, 2023	6.009	6.113	6.009	6.095	52,152	+0.08(+1.30%)
Feb 06, 2023	6.104	6.120	6.000	6.017	86,697	-0.09(-1.42%)
Feb 03, 2023	6.130	6.130	6.087	6.104	80,960	-0.01(-0.14%)
Feb 02, 2023	6.087	6.182	6.087	6.113	134,522	+0.03(+0.43%)
Feb 01, 2023	6.061	6.104	6.026	6.087	84,612	+0.03(+0.57%)
Jan 31, 2023	6.017	6.078	6.009	6.052	106,061	+0.05(+0.87%)
Jan 30, 2023	5.991	6.017	5.965	6.000	40,415	+0.02(+0.29%)
Jan 27, 2023	5.939	5.983	5.930	5.983	104,478	+0.05(+0.88%)
Jan 26, 2023	5.974	6.010	5.913	5.930	94,797	-0.03(-0.58%)
Jan 25, 2023	5.991	6.009	5.922	5.965	41,863	-0.02(-0.29%)
Jan 24, 2023	5.991	6.017	5.957	5.983	56,755	-0.01(-0.14%)
Jan 23, 2023	6.052	6.052	5.991	5.991	74,439	-0.03(-0.43%)
Jan 20, 2023	6.035	6.041	5.991	6.017	27,105	+0.03(+0.43%)
Jan 19, 2023	6.035	6.043	5.957	5.991	37,988	-0.02(-0.28%)
Jan 18, 2023	6.008	6.062	6.008	6.008	128,631	+0.00(+0.00%)
Jan 17, 2023	6.043	6.043	5.982	6.008	117,454	+0.07(+1.16%)
Jan 13, 2023	5.862	5.991	5.853	5.939	74,700	+0.01(+0.15%)
Jan 12, 2023	5.896	5.947	5.853	5.931	56,417	+0.07(+1.17%)
Jan 11, 2023	5.802	5.896	5.802	5.862	63,047	+0.06(+1.04%)
Jan 10, 2023	5.793	5.843	5.759	5.802	69,287	+0.01(+0.15%)
Jan 09, 2023	5.836	5.853	5.741	5.793	73,862	+0.00(+0.00%)
Jan 06, 2023	5.681	5.828	5.647	5.793	120,396	+0.11(+1.97%)
Jan 05, 2023	5.845	5.845	5.673	5.681	79,150	-0.15(-2.51%)
Jan 04, 2023	5.750	5.862	5.750	5.828	80,413	+0.06(+1.04%)
Jan 03, 2023	5.741	5.810	5.668	5.767	140,788	+0.17(+3.08%)
Dec 30, 2022	5.509	5.595	5.470	5.595	141,777	+0.09(+1.72%)
Dec 29, 2022	5.492	5.569	5.475	5.500	77,135	+0.01(+0.16%)
Dec 28, 2022	5.543	5.595	5.475	5.492	99,907	-0.06(-1.09%)
Dec 27, 2022	5.647	5.663	5.552	5.552	76,022	-0.12(-2.08%)
Dec 23, 2022	5.630	5.690	5.630	5.670	64,959	+0.04(+0.72%)
Dec 22, 2022	5.604	5.663	5.584	5.630	61,412	-0.03(-0.46%)
Dec 21, 2022	5.604	5.655	5.604	5.655	103,981	+0.06(+1.08%)
Dec 20, 2022	5.569	5.595	5.543	5.595	204,466	+0.01(+0.15%)
Dec 19, 2022	5.733	5.749	5.578	5.587	104,454	-0.07(-1.17%)
Dec 16, 2022	5.772	5.798	5.653	5.653	161,960	-0.09(-1.63%)
Dec 15, 2022	5.746	5.815	5.725	5.746	85,111	+0.01(+0.15%)
Dec 14, 2022	5.798	5.874	5.721	5.738	180,890	-0.05(-0.88%)
Dec 13, 2022	5.959	6.002	5.789	5.789	115,906	-0.08(-1.31%)
Dec 12, 2022	5.874	5.908	5.815	5.866	128,824	-0.04(-0.72%)
Dec 09, 2022	6.095	6.095	5.874	5.908	84,870	-0.14(-2.39%)
Dec 08, 2022	5.968	6.155	5.959	6.053	106,636	+0.09(+1.43%)
Dec 07, 2022	5.934	6.044	5.908	5.968	64,082	-0.02(-0.28%)
Dec 06, 2022	5.959	6.025	5.959	5.985	41,227	-0.01(-0.14%)
Dec 05, 2022	6.010	6.087	5.974	5.993	44,865	-0.06(-0.98%)
Dec 02, 2022	5.985	6.061	5.968	6.053	85,972	+0.09(+1.57%)