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 )

6.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 31, 2002 2.105 2.180 2.105 2.176 79,485 +0.06(+3.06%)
Oct 30, 2002 2.105 2.119 2.101 2.112 76,138 -0.00(-0.17%)
Oct 29, 2002 2.126 2.126 2.108 2.115 21,475 -0.00(-0.17%)
Oct 28, 2002 2.105 2.126 2.101 2.119 45,460 +0.01(+0.68%)
Oct 25, 2002 2.090 2.108 2.090 2.105 19,243 +0.01(+0.69%)
Oct 24, 2002 2.098 2.115 2.090 2.090 446,234 -0.01(-0.34%)
Oct 23, 2002 2.133 2.137 2.094 2.098 55,221 -0.04(-1.85%)
Oct 22, 2002 2.123 2.144 2.115 2.137 26,495 +0.01(+0.68%)
Oct 21, 2002 2.090 2.123 2.090 2.123 27,610 +0.03(+1.20%)
Oct 18, 2002 2.119 2.130 2.087 2.098 29,563 -0.03(-1.18%)
Oct 17, 2002 2.083 2.148 2.083 2.123 98,450 -0.04(-1.66%)
Oct 16, 2002 2.148 2.187 2.133 2.159 32,351 -0.01(-0.50%)
Oct 15, 2002 2.194 2.198 2.141 2.169 54,942 +0.01(+0.50%)
Oct 14, 2002 2.151 2.166 2.151 2.159 34,304 -0.00(-0.17%)
Oct 11, 2002 2.087 2.166 2.087 2.162 34,304 +0.08(+3.97%)
Oct 10, 2002 2.115 2.126 2.080 2.080 22,869 -0.04(-1.70%)
Oct 09, 2002 2.151 2.151 2.101 2.115 73,070 -0.02(-1.01%)
Oct 08, 2002 2.159 2.159 2.137 2.137 37,929 -0.02(-1.00%)
Oct 07, 2002 2.194 2.194 2.151 2.159 19,522 -0.05(-2.43%)
Oct 04, 2002 2.212 2.216 2.173 2.212 30,678 -0.00(-0.16%)
Oct 03, 2002 2.202 2.219 2.166 2.216 38,487 +0.05(+2.15%)
Oct 02, 2002 2.216 2.230 2.169 2.169 55,500 -0.01(-0.66%)
Oct 01, 2002 2.173 2.187 2.169 2.184 53,827 +0.01(+0.50%)
Sep 30, 2002 2.219 2.219 2.173 2.173 77,812 -0.01(-0.49%)
Sep 27, 2002 2.184 2.202 2.180 2.184 14,223 -0.01(-0.33%)
Sep 26, 2002 2.205 2.219 2.191 2.191 18,128 +0.01(+0.49%)
Sep 25, 2002 2.187 2.205 2.176 2.180 42,392 -0.03(-1.14%)
Sep 24, 2002 2.241 2.241 2.205 2.205 24,821 -0.04(-1.60%)
Sep 23, 2002 2.266 2.273 2.234 2.241 35,698 -0.03(-1.42%)
Sep 20, 2002 2.284 2.284 2.262 2.273 19,243 +0.01(+0.32%)
Sep 19, 2002 2.277 2.309 2.266 2.266 56,058 -0.01(-0.32%)
Sep 18, 2002 2.313 2.334 2.262 2.273 127,176 -0.02(-0.94%)
Sep 17, 2002 2.302 2.345 2.295 2.295 76,696 -0.01(-0.31%)
Sep 16, 2002 2.291 2.341 2.266 2.302 58,289 +0.04(+1.74%)
Sep 13, 2002 2.284 2.284 2.262 2.262 69,724 -0.03(-1.41%)
Sep 12, 2002 2.284 2.295 2.284 2.295 6,972 +0.00(+0.00%)
Sep 11, 2002 2.295 2.331 2.288 2.295 49,364 -0.01(-0.31%)
Sep 10, 2002 2.331 2.334 2.302 2.302 37,651 -0.04(-1.53%)
Sep 09, 2002 2.323 2.338 2.316 2.338 31,794 +0.01(+0.62%)
Sep 06, 2002 2.295 2.341 2.295 2.323 63,030 +0.02(+0.93%)
Sep 05, 2002 2.266 2.306 2.262 2.302 31,515 +0.04(+1.58%)
Sep 04, 2002 2.309 2.313 2.266 2.266 27,610 -0.03(-1.25%)
Sep 03, 2002 2.295 2.327 2.295 2.295 44,065 +0.02(+0.79%)
Aug 30, 2002 2.259 2.295 2.259 2.277 37,651 +0.03(+1.44%)
Aug 29, 2002 2.288 2.291 2.245 2.245 42,113 -0.04(-1.88%)
Aug 28, 2002 2.270 2.288 2.245 2.288 57,173 +0.03(+1.27%)
Aug 27, 2002 2.241 2.262 2.205 2.259 53,827 +0.05(+2.44%)
Aug 26, 2002 2.212 2.212 2.194 2.205 95,103 -0.02(-0.81%)
Aug 23, 2002 2.209 2.237 2.209 2.223 25,937 +0.02(+0.81%)
Aug 22, 2002 2.194 2.205 2.194 2.205 23,706 +0.01(+0.49%)
Aug 21, 2002 2.191 2.241 2.191 2.194 71,397 -0.01(-0.33%)
Aug 20, 2002 2.205 2.234 2.176 2.202 42,392 +0.01(+0.66%)
Aug 16, 2002 2.205 2.205 2.159 2.187 17,849 -0.02(-0.81%)
Aug 15, 2002 2.205 2.209 2.169 2.205 49,085 +0.00(+0.16%)
Aug 14, 2002 2.155 2.205 2.155 2.202 74,465 +0.02(+0.82%)
Aug 13, 2002 2.141 2.184 2.141 2.184 41,834 +0.01(+0.33%)
Aug 12, 2002 2.159 2.184 2.151 2.176 28,726 +0.00(+0.16%)
Aug 07, 2002 2.123 2.180 2.123 2.173 52,711 +0.04(+1.68%)
Aug 06, 2002 2.216 2.216 2.137 2.137 86,736 -0.04(-1.65%)
Aug 05, 2002 2.187 2.205 2.155 2.173 83,111 -0.02(-0.82%)
Aug 02, 2002 2.252 2.255 2.191 2.191 45,181 -0.03(-1.29%)
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.