Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.690 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.575 3.584 3.562 3.575 119,429 -0.01(-0.24%)
Jan 30, 2013 3.610 3.623 3.575 3.584 165,487 -0.02(-0.48%)
Jan 29, 2013 3.584 3.601 3.575 3.601 85,052 +0.02(+0.61%)
Jan 28, 2013 3.584 3.588 3.579 3.579 74,527 -0.01(-0.36%)
Jan 25, 2013 3.584 3.610 3.584 3.592 108,370 +0.00(+0.00%)
Jan 24, 2013 3.566 3.592 3.566 3.592 70,311 +0.02(+0.48%)
Jan 23, 2013 3.575 3.579 3.558 3.575 99,234 +0.02(+0.49%)
Jan 22, 2013 3.562 3.562 3.537 3.558 99,564 +0.00(+0.11%)
Jan 18, 2013 3.541 3.554 3.537 3.554 67,302 +0.01(+0.37%)
Jan 17, 2013 3.532 3.550 3.525 3.541 84,044 +0.02(+0.49%)
Jan 16, 2013 3.515 3.528 3.511 3.524 88,060 +0.00(+0.00%)
Jan 15, 2013 3.511 3.537 3.511 3.524 79,465 +0.00(+0.00%)
Jan 14, 2013 3.528 3.558 3.524 3.524 128,603 -0.01(-0.37%)
Jan 11, 2013 3.528 3.550 3.528 3.537 78,102 +0.00(+0.00%)
Jan 10, 2013 3.524 3.537 3.524 3.537 125,953 +0.01(+0.37%)
Jan 09, 2013 3.519 3.532 3.515 3.524 81,744 +0.00(+0.00%)
Jan 08, 2013 3.498 3.532 3.498 3.524 83,553 +0.01(+0.37%)
Jan 07, 2013 3.468 3.515 3.468 3.511 95,350 +0.02(+0.62%)
Jan 04, 2013 3.459 3.502 3.455 3.489 175,325 +0.00(+0.00%)
Jan 03, 2013 3.468 3.502 3.468 3.489 50,415 +0.00(+0.00%)
Jan 02, 2013 3.468 3.489 3.429 3.489 281,163 +0.06(+1.76%)
Dec 31, 2012 3.403 3.446 3.403 3.429 84,232 +0.01(+0.38%)
Dec 28, 2012 3.416 3.450 3.416 3.416 59,782 -0.03(-1.00%)
Dec 27, 2012 3.420 3.450 3.412 3.450 87,958 +0.01(+0.39%)
Dec 26, 2012 3.459 3.468 3.412 3.437 86,743 -0.01(-0.39%)
Dec 24, 2012 3.433 3.463 3.420 3.450 75,544 -0.01(-0.25%)
Dec 21, 2012 3.446 3.459 3.399 3.459 224,324 +0.02(+0.63%)
Dec 20, 2012 3.386 3.442 3.373 3.437 365,416 +0.05(+1.39%)
Dec 19, 2012 3.382 3.416 3.382 3.390 79,302 -0.00(-0.13%)
Dec 18, 2012 3.399 3.408 3.395 3.395 88,711 -0.00(-0.13%)
Dec 17, 2012 3.399 3.403 3.390 3.399 99,886 -0.02(-0.63%)
Dec 14, 2012 3.425 3.429 3.386 3.420 230,172 +0.01(+0.25%)
Dec 13, 2012 3.425 3.442 3.403 3.412 203,942 -0.03(-0.87%)
Dec 12, 2012 3.412 3.446 3.408 3.442 126,520 +0.03(+1.01%)
Dec 11, 2012 3.403 3.425 3.403 3.408 79,547 +0.00(+0.00%)
Dec 10, 2012 3.408 3.442 3.399 3.408 87,581 +0.00(+0.00%)
Dec 07, 2012 3.399 3.433 3.399 3.408 121,377 +0.00(+0.00%)
Dec 06, 2012 3.399 3.438 3.399 3.408 106,506 -0.01(-0.25%)
Dec 05, 2012 3.412 3.442 3.408 3.416 89,860 -0.00(-0.13%)
Dec 04, 2012 3.442 3.442 3.420 3.420 98,819 -0.05(-1.48%)
Nov 30, 2012 3.442 3.472 3.442 3.472 100,856 +0.01(+0.25%)
Nov 29, 2012 3.433 3.463 3.433 3.463 54,424 +0.03(+1.00%)
Nov 28, 2012 3.429 3.455 3.416 3.429 74,095 -0.02(-0.50%)
Nov 27, 2012 3.408 3.472 3.403 3.446 108,792 +0.03(+0.75%)
Nov 26, 2012 3.446 3.446 3.412 3.420 59,667 -0.02(-0.50%)
Nov 23, 2012 3.425 3.446 3.425 3.438 26,411 +0.00(+0.12%)
Nov 21, 2012 3.442 3.442 3.403 3.433 72,731 +0.02(+0.50%)
Nov 20, 2012 3.382 3.420 3.373 3.416 82,965 +0.02(+0.68%)
Nov 19, 2012 3.363 3.393 3.355 3.393 86,751 +0.07(+2.18%)
Nov 16, 2012 3.265 3.342 3.260 3.320 120,366 +0.06(+1.70%)
Nov 15, 2012 3.338 3.350 3.133 3.265 246,954 -0.07(-2.05%)
Nov 14, 2012 3.453 3.478 3.292 3.333 113,112 -0.14(-3.94%)
Nov 13, 2012 3.466 3.487 3.449 3.470 68,327 -0.01(-0.25%)
Nov 12, 2012 3.500 3.500 3.466 3.478 42,753 -0.00(-0.12%)
Nov 09, 2012 3.474 3.500 3.457 3.483 60,438 -0.00(-0.12%)
Nov 08, 2012 3.521 3.530 3.457 3.487 96,861 -0.03(-0.97%)
Nov 07, 2012 3.521 3.538 3.521 3.521 59,864 +0.00(+0.00%)
Nov 06, 2012 3.513 3.542 3.513 3.521 32,605 -0.00(-0.12%)
Nov 05, 2012 3.508 3.534 3.506 3.525 72,683 -0.02(-0.48%)
Nov 02, 2012 3.572 3.572 3.517 3.542 56,668 -0.03(-0.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.