High Income Securities Fund (NY: PCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	5.169	5.199	5.157	5.199	15,192	+0.03(+0.57%)
Apr 29, 2019	5.175	5.193	5.163	5.169	59,987	-0.01(-0.11%)
Apr 26, 2019	5.139	5.193	5.122	5.175	23,617	+0.00(+0.00%)
Apr 25, 2019	5.175	5.217	5.134	5.175	34,195	-0.02(-0.45%)
Apr 24, 2019	5.205	5.228	5.169	5.199	107,052	-0.02(-0.46%)
Apr 23, 2019	5.228	5.240	5.197	5.222	48,841	-0.00(-0.06%)
Apr 22, 2019	5.222	5.240	5.217	5.225	21,948	-0.01(-0.17%)
Apr 18, 2019	5.234	5.252	5.234	5.234	25,135	-0.01(-0.23%)
Apr 17, 2019	5.252	5.258	5.240	5.246	20,116	-0.01(-0.23%)
Apr 16, 2019	5.258	5.277	5.252	5.258	30,960	+0.01(+0.11%)
Apr 15, 2019	5.258	5.282	5.252	5.252	31,231	-0.04(-0.67%)
Apr 12, 2019	5.300	5.300	5.288	5.288	6,916	+0.01(+0.11%)
Apr 11, 2019	5.311	5.317	5.282	5.282	9,726	-0.04(-0.67%)
Apr 10, 2019	5.305	5.317	5.305	5.317	10,241	+0.00(+0.03%)
Apr 09, 2019	5.311	5.323	5.311	5.316	5,963	-0.01(-0.14%)
Apr 08, 2019	5.317	5.328	5.317	5.323	16,186	-0.01(-0.11%)
Apr 05, 2019	5.323	5.341	5.323	5.329	3,879	+0.01(+0.11%)
Apr 04, 2019	5.335	5.341	5.323	5.323	10,794	-0.01(-0.22%)
Apr 03, 2019	5.335	5.341	5.335	5.335	17,412	-0.01(-0.18%)
Apr 02, 2019	5.347	5.347	5.335	5.345	13,719	-0.01(-0.26%)
Apr 01, 2019	5.353	5.368	5.347	5.359	11,712	+0.00(+0.00%)
Mar 29, 2019	5.341	5.359	5.341	5.359	30,533	+0.02(+0.31%)
Mar 28, 2019	5.353	5.353	5.341	5.342	14,516	-0.02(-0.31%)
Mar 27, 2019	5.335	5.365	5.335	5.359	23,706	+0.02(+0.33%)
Mar 26, 2019	5.377	5.389	5.341	5.341	55,459	-0.04(-0.66%)
Mar 25, 2019	5.365	5.383	5.365	5.377	391,465	+0.00(+0.00%)
Mar 22, 2019	5.424	5.424	5.377	5.377	21,086	-0.05(-0.98%)
Mar 21, 2019	5.424	5.436	5.399	5.430	23,768	+0.05(+0.99%)
Mar 20, 2019	5.394	5.394	5.365	5.377	13,986	-0.01(-0.22%)
Mar 19, 2019	5.412	5.416	5.388	5.388	18,195	-0.03(-0.52%)
Mar 18, 2019	5.371	5.495	5.371	5.417	142,751	+0.05(+0.85%)
Mar 15, 2019	5.414	5.421	5.359	5.371	45,715	-0.04(-0.66%)
Mar 14, 2019	5.418	5.430	5.406	5.406	56,520	-0.02(-0.33%)
Mar 13, 2019	5.424	5.436	5.424	5.424	55,019	+0.00(+0.00%)
Mar 12, 2019	5.424	5.436	5.419	5.424	66,232	-0.01(-0.11%)
Mar 11, 2019	5.412	5.431	5.412	5.430	8,252	+0.01(+0.22%)
Mar 08, 2019	5.394	5.418	5.388	5.418	34,919	+0.04(+0.65%)
Mar 07, 2019	5.377	5.400	5.377	5.383	56,849	-0.02(-0.32%)
Mar 06, 2019	5.400	5.412	5.383	5.400	46,255	-0.01(-0.11%)
Mar 05, 2019	5.394	5.412	5.377	5.406	97,698	-0.01(-0.11%)
Mar 04, 2019	5.377	5.412	5.365	5.412	152,367	+0.04(+0.66%)
Mar 01, 2019	5.394	5.394	5.371	5.377	56,174	-0.02(-0.33%)
Feb 28, 2019	5.394	5.406	5.359	5.394	124,742	+0.00(+0.00%)
Feb 27, 2019	5.412	5.418	5.383	5.394	143,976	-0.02(-0.44%)
Feb 26, 2019	5.418	5.427	5.394	5.418	86,937	-0.01(-0.11%)
Feb 25, 2019	5.418	5.436	5.412	5.424	143,489	-0.01(-0.11%)
Feb 22, 2019	5.436	5.436	5.418	5.430	61,741	-0.01(-0.11%)
Feb 21, 2019	5.418	5.436	5.418	5.436	74,808	+0.01(+0.22%)
Feb 20, 2019	5.418	5.430	5.418	5.424	49,811	-0.01(-0.11%)
Feb 19, 2019	5.406	5.430	5.406	5.430	27,782	+0.02(+0.44%)
Feb 15, 2019	5.400	5.418	5.400	5.406	42,004	-0.03(-0.55%)
Feb 14, 2019	5.406	5.436	5.389	5.436	60,911	+0.02(+0.33%)
Feb 13, 2019	5.418	5.418	5.394	5.418	22,367	-0.01(-0.11%)
Feb 12, 2019	5.412	5.424	5.335	5.424	45,948	+0.02(+0.33%)
Feb 11, 2019	5.424	5.430	5.406	5.406	162,642	-0.02(-0.44%)
Feb 08, 2019	5.394	5.430	5.388	5.430	128,207	+0.08(+1.41%)
Feb 07, 2019	5.347	5.359	5.341	5.355	52,796	+0.00(+0.03%)
Feb 06, 2019	5.335	5.359	5.335	5.353	45,872	-0.01(-0.11%)
Feb 05, 2019	5.359	5.361	5.353	5.359	16,499	+0.00(+0.00%)
Feb 04, 2019	5.353	5.359	5.347	5.359	77,219	+0.00(+0.06%)