High Income Securities Fund (NY: PCF )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	2.877	2.902	2.874	2.884	18,820	+0.01(+0.25%)
May 29, 2008	2.842	2.877	2.842	2.877	108,829	+0.02(+0.62%)
May 28, 2008	2.859	2.877	2.856	2.859	59,666	-0.01(-0.37%)
May 27, 2008	2.838	2.906	2.838	2.870	110,699	+0.03(+1.00%)
May 26, 2008	2.852	2.898	2.835	2.842	0	+0.00(+0.00%)
May 23, 2008	2.852	2.898	2.835	2.842	124,046	-0.02(-0.87%)
May 22, 2008	2.859	2.934	2.859	2.867	133,395	+0.01(+0.25%)
May 21, 2008	2.870	2.884	2.856	2.859	83,892	-0.03(-0.98%)
May 20, 2008	2.913	2.952	2.888	2.888	51,153	-0.03(-0.97%)
May 19, 2008	2.913	2.945	2.906	2.916	65,415	+0.00(+0.12%)
May 16, 2008	2.874	2.948	2.874	2.913	201,728	+0.03(+1.11%)
May 15, 2008	2.909	2.909	2.877	2.881	223,518	+0.02(+0.82%)
May 14, 2008	2.852	2.923	2.852	2.857	60,942	-0.01(-0.32%)
May 13, 2008	2.852	2.895	2.852	2.867	147,145	+0.01(+0.50%)
May 12, 2008	2.852	2.877	2.842	2.852	49,478	+0.01(+0.37%)
May 09, 2008	2.867	2.867	2.824	2.842	15,833	-0.00(-0.12%)
May 08, 2008	2.902	2.909	2.845	2.845	56,223	-0.01(-0.50%)
May 07, 2008	2.845	2.859	2.845	2.859	105,240	+0.03(+1.13%)
May 06, 2008	2.867	2.867	2.820	2.827	168,553	-0.01(-0.50%)
May 05, 2008	2.863	2.881	2.842	2.842	82,163	-0.02(-0.62%)
May 02, 2008	2.849	2.884	2.845	2.859	120,707	+0.04(+1.39%)
May 01, 2008	2.874	2.874	2.820	2.820	102,743	-0.03(-1.12%)
Apr 30, 2008	2.813	2.867	2.813	2.852	100,924	+0.03(+1.01%)
Apr 29, 2008	2.824	2.835	2.799	2.824	135,000	+0.01(+0.38%)
Apr 28, 2008	2.824	2.827	2.802	2.813	161,109	+0.02(+0.65%)
Apr 25, 2008	2.792	2.824	2.788	2.795	140,158	+0.02(+0.63%)
Apr 24, 2008	2.785	2.803	2.774	2.778	151,033	-0.00(-0.14%)
Apr 23, 2008	2.803	2.803	2.767	2.782	144,001	+0.01(+0.40%)
Apr 22, 2008	2.788	2.799	2.760	2.771	187,406	+0.00(+0.00%)
Apr 21, 2008	2.749	2.803	2.739	2.771	213,974	+0.04(+1.43%)
Apr 18, 2008	2.724	2.742	2.724	2.732	138,373	+0.01(+0.52%)
Apr 17, 2008	2.717	2.735	2.701	2.717	133,044	+0.02(+0.66%)
Apr 16, 2008	2.714	2.718	2.693	2.700	99,131	+0.01(+0.53%)
Apr 15, 2008	2.707	2.717	2.682	2.685	117,959	-0.01(-0.53%)
Apr 14, 2008	2.682	2.707	2.682	2.700	71,141	+0.03(+1.06%)
Apr 11, 2008	2.671	2.714	2.671	2.671	80,840	-0.00(-0.13%)
Apr 10, 2008	2.721	2.724	2.675	2.675	149,209	-0.03(-1.18%)
Apr 09, 2008	2.735	2.735	2.703	2.707	57,149	+0.00(+0.00%)
Apr 08, 2008	2.714	2.742	2.700	2.707	56,305	-0.02(-0.78%)
Apr 07, 2008	2.735	2.742	2.710	2.728	43,636	+0.02(+0.79%)
Apr 04, 2008	2.678	2.735	2.678	2.707	73,760	+0.01(+0.53%)
Apr 03, 2008	2.714	2.735	2.678	2.692	45,044	-0.01(-0.39%)
Apr 02, 2008	2.717	2.735	2.700	2.703	50,111	+0.01(+0.40%)
Apr 01, 2008	2.685	2.720	2.685	2.692	29,785	+0.04(+1.34%)
Mar 31, 2008	2.643	2.675	2.643	2.657	80,798	-0.01(-0.53%)
Mar 28, 2008	2.689	2.696	2.653	2.671	35,345	-0.01(-0.53%)
Mar 27, 2008	2.732	2.746	2.604	2.685	78,011	-0.02(-0.92%)
Mar 26, 2008	2.675	2.735	2.675	2.710	77,982	+0.00(+0.00%)
Mar 25, 2008	2.732	2.732	2.675	2.710	66,721	+0.01(+0.39%)
Mar 24, 2008	2.629	2.724	2.621	2.700	108,106	+0.05(+2.01%)
Mar 21, 2008	2.593	2.678	2.593	2.646	83,613	+0.00(+0.00%)
Mar 20, 2008	2.593	2.678	2.593	2.646	83,613	+0.02(+0.95%)
Mar 19, 2008	2.629	2.692	2.621	2.621	76,293	-0.05(-1.99%)
Mar 18, 2008	2.611	2.682	2.611	2.675	131,191	+0.06(+2.20%)
Mar 17, 2008	2.629	2.664	2.611	2.617	91,225	-0.03(-1.23%)
Mar 14, 2008	2.671	2.674	2.629	2.650	77,982	-0.04(-1.58%)
Mar 13, 2008	2.632	2.703	2.632	2.692	97,408	+0.03(+1.20%)
Mar 12, 2008	2.668	2.682	2.657	2.660	128,733	-0.04(-1.45%)
Mar 11, 2008	2.714	2.732	2.501	2.700	285,186	+0.05(+1.74%)
Mar 10, 2008	2.636	2.682	2.632	2.653	67,850	+0.01(+0.27%)
Mar 07, 2008	2.700	2.732	2.639	2.646	134,493	-0.05(-1.97%)
Mar 06, 2008	2.749	2.749	2.682	2.700	108,387	-0.02(-0.72%)
Mar 05, 2008	2.717	2.749	2.717	2.719	66,648	-0.02(-0.71%)
Mar 04, 2008	2.494	2.767	2.494	2.739	101,732	-0.01(-0.26%)

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.