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 31, 2006 2.987 2.990 2.954 2.962 53,271 -0.01(-0.36%)
Oct 30, 2006 2.951 2.972 2.944 2.972 128,298 +0.00(+0.12%)
Oct 27, 2006 2.969 2.969 2.947 2.969 72,237 +0.00(+0.12%)
Oct 26, 2006 2.972 2.987 2.944 2.965 115,747 -0.01(-0.24%)
Oct 25, 2006 2.936 2.972 2.915 2.972 106,822 +0.04(+1.22%)
Oct 24, 2006 2.936 2.958 2.918 2.936 106,264 +0.01(+0.37%)
Oct 23, 2006 2.940 2.944 2.915 2.926 73,074 -0.01(-0.49%)
Oct 20, 2006 2.972 2.979 2.937 2.940 124,951 -0.03(-0.85%)
Oct 19, 2006 2.947 2.972 2.944 2.965 110,169 +0.03(+1.10%)
Oct 18, 2006 2.940 3.076 2.930 2.933 129,413 +0.01(+0.49%)
Oct 17, 2006 2.911 2.922 2.883 2.918 103,754 +0.01(+0.24%)
Oct 16, 2006 2.915 2.929 2.893 2.911 114,631 +0.01(+0.25%)
Oct 13, 2006 2.897 2.908 2.883 2.904 117,141 +0.02(+0.62%)
Oct 12, 2006 2.883 2.897 2.872 2.886 79,768 +0.01(+0.25%)
Oct 11, 2006 2.883 2.890 2.868 2.879 89,808 -0.00(-0.12%)
Oct 10, 2006 2.890 2.893 2.868 2.883 66,659 -0.00(-0.12%)
Oct 09, 2006 2.875 2.893 2.872 2.886 136,944 +0.01(+0.25%)
Oct 06, 2006 2.886 2.890 2.875 2.879 73,632 -0.01(-0.37%)
Oct 05, 2006 2.879 2.893 2.875 2.890 114,073 +0.01(+0.50%)
Oct 04, 2006 2.868 2.886 2.868 2.875 42,952 +0.01(+0.25%)
Oct 03, 2006 2.875 2.886 2.868 2.868 113,516 -0.00(-0.13%)
Oct 02, 2006 2.883 2.886 2.868 2.872 121,325 +0.00(+0.00%)
Sep 29, 2006 2.868 2.883 2.858 2.872 79,489 +0.00(+0.13%)
Sep 28, 2006 2.854 2.883 2.850 2.868 56,060 -0.00(-0.13%)
Sep 27, 2006 2.868 2.872 2.854 2.872 99,012 +0.01(+0.38%)
Sep 26, 2006 2.868 2.872 2.836 2.861 133,039 +0.00(+0.13%)
Sep 25, 2006 2.868 2.868 2.847 2.858 107,659 +0.01(+0.38%)
Sep 22, 2006 2.865 2.872 2.843 2.847 114,631 +0.00(+0.00%)
Sep 21, 2006 2.832 2.865 2.832 2.847 131,366 +0.00(+0.13%)
Sep 20, 2006 2.868 2.872 2.840 2.843 97,060 -0.04(-1.37%)
Sep 19, 2006 2.858 2.883 2.841 2.883 153,400 +0.04(+1.52%)
Sep 18, 2006 2.858 2.861 2.840 2.840 60,523 -0.00(-0.13%)
Sep 15, 2006 2.840 2.854 2.829 2.843 116,863 +0.02(+0.63%)
Sep 14, 2006 2.825 2.847 2.825 2.825 88,972 +0.00(+0.00%)
Sep 13, 2006 2.822 2.825 2.808 2.825 42,115 +0.01(+0.51%)
Sep 12, 2006 2.804 2.825 2.804 2.811 73,074 +0.00(+0.00%)
Sep 11, 2006 2.832 2.836 2.804 2.811 55,502 +0.00(+0.00%)
Sep 08, 2006 2.811 2.832 2.801 2.811 70,843 +0.01(+0.51%)
Sep 07, 2006 2.800 2.822 2.797 2.797 84,788 +0.00(+0.00%)
Sep 06, 2006 2.811 2.832 2.793 2.797 68,890 -0.03(-1.14%)
Sep 05, 2006 2.825 2.832 2.807 2.829 67,775 +0.01(+0.51%)
Sep 01, 2006 2.832 2.832 2.804 2.815 134,992 -0.01(-0.25%)
Aug 31, 2006 2.815 2.829 2.804 2.822 107,101 +0.00(+0.00%)
Aug 30, 2006 2.811 2.829 2.800 2.822 104,033 +0.01(+0.25%)
Aug 29, 2006 2.789 2.822 2.789 2.815 81,999 +0.01(+0.38%)
Aug 28, 2006 2.779 2.818 2.779 2.804 82,836 +0.00(+0.00%)
Aug 25, 2006 2.775 2.807 2.772 2.804 76,421 +0.01(+0.39%)
Aug 24, 2006 2.779 2.797 2.772 2.793 90,366 +0.00(+0.13%)
Aug 23, 2006 2.768 2.793 2.768 2.789 64,706 +0.02(+0.78%)
Aug 22, 2006 2.775 2.786 2.768 2.768 88,693 -0.01(-0.26%)
Aug 21, 2006 2.779 2.783 2.764 2.775 158,978 -0.01(-0.51%)
Aug 18, 2006 2.782 2.804 2.779 2.789 117,141 +0.00(+0.13%)
Aug 17, 2006 2.775 2.811 2.772 2.786 119,094 +0.01(+0.39%)
Aug 16, 2006 2.764 2.782 2.764 2.775 132,203 +0.00(+0.13%)
Aug 15, 2006 2.772 2.782 2.764 2.772 89,808 +0.01(+0.26%)
Aug 14, 2006 2.779 2.782 2.757 2.764 48,809 +0.00(+0.00%)
Aug 11, 2006 2.757 2.772 2.746 2.764 34,584 +0.00(+0.13%)
Aug 10, 2006 2.764 2.772 2.750 2.761 69,448 -0.01(-0.39%)
Aug 09, 2006 2.789 2.797 2.761 2.772 50,482 -0.02(-0.77%)
Aug 08, 2006 2.779 2.793 2.761 2.793 60,523 +0.01(+0.52%)
Aug 07, 2006 2.772 2.779 2.757 2.779 60,523 +0.01(+0.39%)
Aug 04, 2006 2.757 2.786 2.757 2.768 128,577 +0.01(+0.26%)
Aug 03, 2006 2.754 2.782 2.736 2.761 81,441 +0.00(+0.00%)
Aug 02, 2006 2.754 2.782 2.754 2.761 95,944 -0.00(-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.