High Income Securities Fund (NY: PCF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	3.418	3.442	3.403	3.442	73,770	+0.02(+0.72%)
Mar 29, 2012	3.422	3.454	3.389	3.418	96,522	-0.04(-1.18%)
Mar 28, 2012	3.442	3.458	3.430	3.458	85,821	+0.02(+0.47%)
Mar 27, 2012	3.373	3.451	3.365	3.442	132,983	+0.06(+1.68%)
Mar 26, 2012	3.361	3.393	3.361	3.385	130,962	+0.04(+1.22%)
Mar 23, 2012	3.405	3.409	3.344	3.344	99,537	-0.04(-1.20%)
Mar 22, 2012	3.365	3.418	3.365	3.385	76,284	+0.01(+0.24%)
Mar 21, 2012	3.446	3.446	3.377	3.377	103,713	-0.05(-1.38%)
Mar 20, 2012	3.392	3.428	3.367	3.424	82,553	+0.03(+0.96%)
Mar 19, 2012	3.359	3.424	3.359	3.392	92,081	+0.00(+0.00%)
Mar 16, 2012	3.449	3.449	3.392	3.392	82,316	-0.03(-0.83%)
Mar 15, 2012	3.493	3.493	3.416	3.420	77,765	-0.04(-1.29%)
Mar 14, 2012	3.449	3.485	3.412	3.465	178,763	+0.02(+0.47%)
Mar 13, 2012	3.408	3.449	3.383	3.449	227,671	+0.06(+1.79%)
Mar 12, 2012	3.380	3.392	3.355	3.388	229,954	+0.03(+0.84%)
Mar 09, 2012	3.359	3.420	3.339	3.359	164,366	+0.00(+0.12%)
Mar 08, 2012	3.355	3.355	3.311	3.355	233,670	+0.02(+0.49%)
Mar 07, 2012	3.339	3.347	3.299	3.339	355,712	+0.02(+0.49%)
Mar 06, 2012	3.343	3.343	3.303	3.323	100,992	+0.00(+0.00%)
Mar 05, 2012	3.408	3.408	3.323	3.323	165,336	-0.04(-1.32%)
Mar 02, 2012	3.396	3.396	3.363	3.367	361,223	-0.02(-0.48%)
Mar 01, 2012	3.367	3.404	3.360	3.384	187,232	+0.03(+0.97%)
Feb 29, 2012	3.376	3.376	3.319	3.351	135,780	-0.01(-0.36%)
Feb 28, 2012	3.327	3.363	3.315	3.363	117,780	+0.04(+1.22%)
Feb 27, 2012	3.323	3.331	3.303	3.323	128,009	+0.00(+0.12%)
Feb 24, 2012	3.331	3.339	3.299	3.319	162,870	+0.00(+0.00%)
Feb 23, 2012	3.327	3.334	3.299	3.319	103,627	+0.00(+0.00%)
Feb 22, 2012	3.303	3.321	3.295	3.319	87,752	+0.02(+0.49%)
Feb 21, 2012	3.295	3.303	3.258	3.303	95,570	+0.02(+0.54%)
Feb 17, 2012	3.285	3.301	3.261	3.285	58,236	+0.00(+0.03%)
Feb 16, 2012	3.297	3.305	3.273	3.284	100,489	+0.00(+0.10%)
Feb 15, 2012	3.285	3.317	3.266	3.281	78,643	+0.00(+0.00%)
Feb 14, 2012	3.309	3.317	3.228	3.281	176,545	-0.04(-1.21%)
Feb 13, 2012	3.321	3.321	3.285	3.321	86,019	+0.02(+0.61%)
Feb 10, 2012	3.273	3.301	3.269	3.301	73,140	+0.00(+0.00%)
Feb 09, 2012	3.265	3.301	3.265	3.301	83,484	+0.04(+1.36%)
Feb 08, 2012	3.265	3.265	3.257	3.257	74,425	-0.01(-0.25%)
Feb 07, 2012	3.249	3.281	3.249	3.265	91,448	-0.01(-0.25%)
Feb 06, 2012	3.261	3.273	3.240	3.273	56,045	-0.02(-0.61%)
Feb 03, 2012	3.224	3.293	3.224	3.293	71,247	+0.05(+1.49%)
Feb 02, 2012	3.245	3.253	3.220	3.245	82,288	+0.00(+0.00%)
Feb 01, 2012	3.261	3.269	3.200	3.245	115,470	+0.01(+0.25%)
Jan 31, 2012	3.240	3.245	3.204	3.236	72,520	+0.00(+0.00%)
Jan 30, 2012	3.184	3.236	3.180	3.236	76,735	+0.01(+0.37%)
Jan 27, 2012	3.176	3.224	3.176	3.224	232,142	+0.02(+0.63%)
Jan 26, 2012	3.188	3.212	3.176	3.204	69,103	+0.02(+0.63%)
Jan 25, 2012	3.152	3.200	3.152	3.184	104,191	+0.01(+0.38%)
Jan 24, 2012	3.148	3.180	3.144	3.172	103,067	+0.02(+0.77%)
Jan 23, 2012	3.144	3.156	3.132	3.148	78,333	+0.01(+0.26%)
Jan 20, 2012	3.124	3.140	3.112	3.140	97,452	+0.03(+0.96%)
Jan 19, 2012	3.122	3.130	3.086	3.110	163,659	+0.02(+0.52%)
Jan 18, 2012	3.090	3.116	3.090	3.094	74,542	+0.00(+0.13%)
Jan 17, 2012	3.150	3.150	3.090	3.090	105,647	-0.06(-2.03%)
Jan 13, 2012	3.134	3.162	3.106	3.154	172,092	-0.02(-0.76%)
Jan 12, 2012	3.170	3.178	3.150	3.178	73,474	+0.00(+0.00%)
Jan 11, 2012	3.194	3.198	3.166	3.178	110,984	+0.00(+0.13%)
Jan 10, 2012	3.170	3.194	3.154	3.174	89,051	+0.02(+0.76%)
Jan 09, 2012	3.166	3.198	3.150	3.150	52,993	-0.04(-1.13%)
Jan 06, 2012	3.150	3.194	3.150	3.186	78,379	+0.04(+1.15%)
Jan 05, 2012	3.146	3.160	3.110	3.150	117,068	+0.02(+0.51%)

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.