High Income Securities Fund (NY: PCF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	3.104	3.119	3.090	3.097	91,214	+0.00(+0.11%)
Mar 29, 2007	3.112	3.154	3.094	3.094	90,088	-0.02(-0.57%)
Mar 28, 2007	3.126	3.168	3.094	3.112	118,241	+0.00(+0.11%)
Mar 27, 2007	3.112	3.129	3.094	3.108	59,120	+0.01(+0.23%)
Mar 26, 2007	3.104	3.144	3.090	3.101	124,716	+0.00(+0.11%)
Mar 23, 2007	3.126	3.211	3.097	3.097	113,736	-0.04(-1.25%)
Mar 22, 2007	3.126	3.165	3.097	3.136	92,903	-0.00(-0.11%)
Mar 21, 2007	3.133	3.168	3.090	3.140	202,980	-0.06(-2.00%)
Mar 20, 2007	3.108	3.225	3.104	3.204	246,336	+0.09(+2.97%)
Mar 19, 2007	3.126	3.126	3.090	3.112	114,863	-0.01(-0.45%)
Mar 16, 2007	3.097	3.126	3.062	3.126	78,827	+0.03(+1.03%)
Mar 15, 2007	3.076	3.101	3.065	3.094	59,120	-0.00(-0.11%)
Mar 14, 2007	3.094	3.112	3.033	3.097	97,971	+0.00(+0.11%)
Mar 13, 2007	3.087	3.094	3.073	3.094	55,179	+0.01(+0.23%)
Mar 12, 2007	3.080	3.087	3.062	3.087	52,927	+0.01(+0.46%)
Mar 09, 2007	3.055	3.073	3.041	3.073	50,956	+0.00(+0.00%)
Mar 08, 2007	3.048	3.073	3.041	3.073	57,994	+0.04(+1.17%)
Mar 07, 2007	3.030	3.087	2.948	3.037	77,701	+0.01(+0.47%)
Mar 06, 2007	3.016	3.041	3.012	3.023	78,827	+0.01(+0.35%)
Mar 05, 2007	3.019	3.058	3.012	3.012	131,191	-0.02(-0.82%)
Mar 02, 2007	3.076	3.080	3.019	3.037	210,300	-0.04(-1.27%)
Mar 01, 2007	3.062	3.087	3.051	3.076	110,077	+0.01(+0.46%)
Feb 28, 2007	3.090	3.090	3.062	3.062	168,916	-0.01(-0.35%)
Feb 27, 2007	3.108	3.108	3.073	3.073	92,340	-0.04(-1.14%)
Feb 26, 2007	3.108	3.119	3.094	3.108	110,077	+0.01(+0.34%)
Feb 23, 2007	3.087	3.097	3.087	3.097	53,490	+0.01(+0.35%)
Feb 22, 2007	3.090	3.097	3.080	3.087	158,499	+0.00(+0.00%)
Feb 21, 2007	3.083	3.090	3.083	3.087	119,367	-0.02(-0.57%)
Feb 20, 2007	3.094	3.108	3.076	3.104	167,790	+0.02(+0.58%)
Feb 16, 2007	3.094	3.101	3.076	3.087	89,244	-0.01(-0.46%)
Feb 15, 2007	3.080	3.112	3.065	3.101	240,987	+0.04(+1.28%)
Feb 14, 2007	3.051	3.062	3.041	3.062	155,402	+0.01(+0.35%)
Feb 13, 2007	3.051	3.051	3.030	3.051	293,914	+0.00(+0.12%)
Feb 12, 2007	3.073	3.076	3.037	3.048	140,214	-0.01(-0.46%)
Feb 09, 2007	3.058	3.069	3.058	3.062	96,282	+0.00(+0.12%)
Feb 08, 2007	3.069	3.073	3.041	3.058	98,252	-0.01(-0.35%)
Feb 07, 2007	3.087	3.090	3.055	3.069	123,590	+0.00(+0.00%)
Feb 06, 2007	3.069	3.090	3.065	3.069	139,355	-0.01(-0.23%)
Feb 05, 2007	3.065	3.087	3.065	3.076	110,358	-0.01(-0.23%)
Feb 02, 2007	3.073	3.083	3.055	3.083	122,464	+0.00(+0.12%)
Feb 01, 2007	3.058	3.080	3.058	3.080	74,604	+0.02(+0.58%)
Jan 31, 2007	3.044	3.073	3.041	3.062	166,100	+0.01(+0.47%)
Jan 30, 2007	3.030	3.051	3.030	3.048	101,068	+0.01(+0.35%)
Jan 29, 2007	3.051	3.055	3.019	3.037	214,523	-0.01(-0.47%)
Jan 26, 2007	3.048	3.055	3.037	3.051	81,361	-0.01(-0.35%)
Jan 25, 2007	3.044	3.083	3.041	3.062	128,376	-0.00(-0.12%)
Jan 24, 2007	3.048	3.065	3.037	3.065	96,000	+0.02(+0.82%)
Jan 23, 2007	3.069	3.069	3.023	3.041	107,261	-0.01(-0.23%)
Jan 22, 2007	3.055	3.058	3.029	3.048	71,226	-0.01(-0.23%)
Jan 19, 2007	3.055	3.069	3.037	3.055	134,569	-0.01(-0.23%)
Jan 18, 2007	3.069	3.080	3.048	3.062	86,991	-0.01(-0.23%)
Jan 17, 2007	3.069	3.069	3.041	3.069	66,440	+0.00(+0.00%)
Jan 16, 2007	3.037	3.069	3.037	3.069	115,144	+0.02(+0.58%)
Jan 12, 2007	3.065	3.065	3.033	3.051	60,246	-0.01(-0.46%)
Jan 11, 2007	3.062	3.065	3.033	3.065	53,208	+0.01(+0.35%)
Jan 10, 2007	3.048	3.055	3.026	3.055	78,827	+0.01(+0.35%)
Jan 09, 2007	3.033	3.044	3.012	3.044	78,827	+0.02(+0.70%)
Jan 08, 2007	3.037	3.037	3.005	3.023	62,498	-0.01(-0.35%)
Jan 05, 2007	3.041	3.041	2.994	3.033	72,070	-0.00(-0.12%)
Jan 04, 2007	3.033	3.037	3.009	3.037	91,777	+0.02(+0.71%)

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.