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 (%)
Oct 30, 2020 4.921 4.977 4.820 4.887 80,026 -0.09(-1.76%)
Oct 29, 2020 5.096 5.096 4.975 4.975 60,945 -0.07(-1.33%)
Oct 28, 2020 5.123 5.123 4.861 5.042 160,492 -0.18(-3.48%)
Oct 27, 2020 5.177 5.291 5.177 5.224 51,562 +0.02(+0.39%)
Oct 26, 2020 5.392 5.412 5.082 5.203 138,907 -0.24(-4.33%)
Oct 23, 2020 5.445 5.451 5.439 5.439 20,676 +0.00(+0.00%)
Oct 22, 2020 5.419 5.439 5.412 5.439 11,804 +0.02(+0.37%)
Oct 21, 2020 5.472 5.479 5.419 5.419 32,565 -0.02(-0.37%)
Oct 20, 2020 5.492 5.492 5.425 5.439 25,107 +0.01(+0.25%)
Oct 19, 2020 5.479 5.519 5.419 5.425 51,083 -0.06(-1.10%)
Oct 16, 2020 5.479 5.522 5.479 5.486 30,195 +0.00(+0.00%)
Oct 15, 2020 5.533 5.556 5.486 5.486 31,553 -0.11(-1.90%)
Oct 14, 2020 5.592 5.605 5.565 5.592 43,494 +0.04(+0.72%)
Oct 13, 2020 5.605 5.632 5.552 5.552 17,134 -0.02(-0.36%)
Oct 12, 2020 5.559 5.659 5.559 5.572 47,114 +0.01(+0.24%)
Oct 09, 2020 5.532 5.565 5.532 5.559 19,828 +0.02(+0.30%)
Oct 08, 2020 5.539 5.542 5.523 5.542 36,206 +0.02(+0.42%)
Oct 07, 2020 5.515 5.525 5.515 5.519 13,197 +0.03(+0.61%)
Oct 06, 2020 5.525 5.539 5.485 5.485 49,561 +0.01(+0.12%)
Oct 05, 2020 5.466 5.479 5.452 5.479 42,629 +0.01(+0.24%)
Oct 02, 2020 5.446 5.512 5.399 5.466 82,317 -0.07(-1.32%)
Oct 01, 2020 5.539 5.539 5.525 5.539 34,723 -0.01(-0.12%)
Sep 30, 2020 5.605 5.605 5.521 5.545 29,960 +0.00(+0.00%)
Sep 29, 2020 5.539 5.559 5.532 5.545 14,881 -0.00(-0.06%)
Sep 28, 2020 5.539 5.605 5.525 5.549 54,500 +0.10(+1.89%)
Sep 25, 2020 5.406 5.539 5.406 5.446 38,004 +0.01(+0.25%)
Sep 24, 2020 5.392 5.525 5.392 5.432 28,860 -0.03(-0.49%)
Sep 23, 2020 5.532 5.559 5.439 5.459 52,339 -0.08(-1.39%)
Sep 22, 2020 5.619 5.645 5.512 5.536 14,072 -0.05(-0.89%)
Sep 21, 2020 5.645 5.699 5.479 5.585 58,879 -0.06(-1.06%)
Sep 18, 2020 5.685 5.695 5.622 5.645 37,703 -0.04(-0.72%)
Sep 17, 2020 5.585 5.901 5.578 5.686 89,485 +0.12(+2.11%)
Sep 16, 2020 5.578 5.585 5.565 5.568 44,970 -0.01(-0.18%)
Sep 15, 2020 5.572 5.631 5.572 5.578 109,594 +0.01(+0.12%)
Sep 14, 2020 5.512 5.572 5.468 5.572 53,553 +0.13(+2.30%)
Sep 11, 2020 5.427 5.447 5.412 5.447 24,720 +0.01(+0.15%)
Sep 10, 2020 5.407 5.559 5.401 5.439 45,625 +0.03(+0.63%)
Sep 09, 2020 5.367 5.407 5.348 5.404 28,858 +0.08(+1.56%)
Sep 08, 2020 5.354 5.367 5.288 5.321 62,449 -0.01(-0.27%)
Sep 04, 2020 5.328 5.335 5.262 5.335 24,265 +0.03(+0.52%)
Sep 03, 2020 5.374 5.394 5.242 5.308 35,695 -0.07(-1.23%)
Sep 02, 2020 5.390 5.417 5.362 5.374 41,748 +0.00(+0.00%)
Sep 01, 2020 5.374 5.605 5.308 5.374 58,048 +0.04(+0.68%)
Aug 31, 2020 5.341 5.341 5.319 5.338 17,795 -0.00(-0.06%)
Aug 28, 2020 5.341 5.341 5.315 5.341 33,212 +0.00(+0.00%)
Aug 27, 2020 5.367 5.387 5.334 5.341 26,680 +0.00(+0.00%)
Aug 26, 2020 5.295 5.341 5.295 5.341 17,235 +0.03(+0.50%)
Aug 25, 2020 5.361 5.364 5.306 5.315 36,132 -0.03(-0.49%)
Aug 24, 2020 5.341 5.341 5.321 5.341 13,941 +0.05(+1.00%)
Aug 21, 2020 5.282 5.334 5.275 5.288 55,809 -0.07(-1.35%)
Aug 20, 2020 5.328 5.473 5.328 5.361 27,860 -0.00(-0.06%)
Aug 19, 2020 5.354 5.387 5.315 5.364 59,064 +0.05(+0.93%)
Aug 18, 2020 5.387 5.460 5.295 5.315 51,604 -0.02(-0.31%)
Aug 17, 2020 5.341 5.400 5.327 5.331 15,148 +0.00(+0.03%)
Aug 14, 2020 5.302 5.341 5.302 5.330 20,928 +0.04(+0.78%)
Aug 13, 2020 5.354 5.354 5.288 5.288 29,348 -0.04(-0.72%)
Aug 12, 2020 5.320 5.372 5.309 5.327 20,730 +0.05(+0.99%)
Aug 11, 2020 5.248 5.320 5.222 5.274 63,276 +0.03(+0.50%)
Aug 10, 2020 5.202 5.255 5.196 5.248 33,703 +0.02(+0.37%)
Aug 07, 2020 5.209 5.287 5.176 5.229 39,065 +0.05(+1.01%)
Aug 06, 2020 5.235 5.235 5.175 5.176 52,111 -0.03(-0.56%)
Aug 05, 2020 5.144 5.228 5.105 5.206 46,662 +0.09(+1.85%)
Aug 04, 2020 5.124 5.150 5.101 5.111 61,845 -0.01(-0.13%)
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.