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 )

6.595 +0.035 (+0.53%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 9, 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 (%)
Nov 30, 2009 2.438 2.470 2.438 2.470 38,966 +0.02(+0.78%)
Nov 27, 2009 2.456 2.474 2.449 2.451 52,585 -0.03(-1.06%)
Nov 25, 2009 2.470 2.488 2.456 2.478 182,242 +0.03(+1.32%)
Nov 24, 2009 2.431 2.460 2.431 2.445 162,514 +0.00(+0.15%)
Nov 23, 2009 2.456 2.456 2.427 2.442 64,843 +0.00(+0.00%)
Nov 20, 2009 2.413 2.452 2.413 2.442 217,931 +0.01(+0.44%)
Nov 19, 2009 2.427 2.431 2.402 2.431 148,410 +0.00(+0.15%)
Nov 18, 2009 2.424 2.427 2.424 2.427 222,265 +0.01(+0.59%)
Nov 17, 2009 2.427 2.427 2.406 2.413 135,190 -0.01(-0.30%)
Nov 16, 2009 2.424 2.424 2.395 2.420 140,461 +0.04(+1.50%)
Nov 13, 2009 2.388 2.424 2.366 2.384 182,189 +0.01(+0.30%)
Nov 12, 2009 2.427 2.427 2.377 2.377 128,072 -0.05(-1.92%)
Nov 11, 2009 2.409 2.427 2.399 2.424 113,326 +0.03(+1.05%)
Nov 10, 2009 2.438 2.438 2.363 2.399 145,992 -0.03(-1.04%)
Nov 09, 2009 2.409 2.431 2.406 2.424 59,895 +0.03(+1.10%)
Nov 06, 2009 2.352 2.402 2.352 2.397 159,254 +0.03(+1.46%)
Nov 05, 2009 2.381 2.384 2.345 2.363 236,465 +0.01(+0.30%)
Nov 04, 2009 2.384 2.384 2.348 2.356 132,852 +0.00(+0.15%)
Nov 03, 2009 2.391 2.402 2.338 2.352 206,878 -0.03(-1.06%)
Nov 02, 2009 2.377 2.402 2.338 2.377 125,467 +0.03(+1.22%)
Oct 30, 2009 2.417 2.417 2.331 2.348 193,649 -0.03(-1.21%)
Oct 29, 2009 2.298 2.391 2.298 2.377 455,408 +0.09(+3.76%)
Oct 28, 2009 2.460 2.492 2.209 2.291 1,645,973 -0.20(-8.06%)
Oct 27, 2009 2.524 2.524 2.470 2.492 122,039 -0.02(-0.71%)
Oct 26, 2009 2.510 2.531 2.503 2.510 103,386 +0.01(+0.29%)
Oct 23, 2009 2.506 2.506 2.503 2.503 302,692 -0.01(-0.57%)
Oct 22, 2009 2.535 2.546 2.510 2.517 144,553 +0.00(+0.00%)
Oct 21, 2009 2.528 2.546 2.513 2.517 100,000 -0.03(-1.13%)
Oct 20, 2009 2.542 2.546 2.538 2.546 85,432 +0.02(+0.71%)
Oct 19, 2009 2.524 2.556 2.524 2.528 67,487 -0.01(-0.42%)
Oct 16, 2009 2.452 2.546 2.452 2.538 130,627 +0.01(+0.43%)
Oct 15, 2009 2.513 2.556 2.513 2.528 113,577 -0.01(-0.42%)
Oct 14, 2009 2.528 2.538 2.517 2.538 81,957 +0.03(+1.00%)
Oct 13, 2009 2.538 2.538 2.506 2.513 72,982 -0.03(-0.99%)
Oct 12, 2009 2.506 2.538 2.495 2.538 84,038 +0.04(+1.43%)
Oct 09, 2009 2.481 2.513 2.481 2.503 89,995 +0.02(+0.87%)
Oct 08, 2009 2.495 2.510 2.481 2.481 105,469 +0.00(+0.14%)
Oct 07, 2009 2.499 2.513 2.478 2.478 94,201 -0.02(-0.72%)
Oct 06, 2009 2.485 2.524 2.485 2.495 129,143 +0.00(+0.14%)
Oct 05, 2009 2.481 2.499 2.452 2.492 117,538 +0.03(+1.02%)
Oct 02, 2009 2.521 2.528 2.467 2.467 117,164 -0.04(-1.71%)
Oct 01, 2009 2.574 2.574 2.510 2.510 107,664 -0.03(-1.27%)
Sep 30, 2009 2.535 2.571 2.513 2.542 97,969 +0.03(+1.14%)
Sep 29, 2009 2.549 2.564 2.510 2.513 69,624 -0.04(-1.54%)
Sep 28, 2009 2.535 2.564 2.524 2.553 70,569 +0.04(+1.57%)
Sep 25, 2009 2.513 2.513 2.485 2.513 65,075 -0.01(-0.28%)
Sep 24, 2009 2.510 2.531 2.485 2.521 85,131 +0.02(+0.72%)
Sep 23, 2009 2.528 2.528 2.492 2.503 97,322 -0.01(-0.29%)
Sep 22, 2009 2.513 2.521 2.499 2.510 160,403 -0.01(-0.57%)
Sep 21, 2009 2.492 2.524 2.490 2.524 116,718 +0.02(+0.72%)
Sep 18, 2009 2.506 2.524 2.481 2.506 131,327 -0.01(-0.57%)
Sep 17, 2009 2.488 2.535 2.488 2.521 112,857 +0.01(+0.43%)
Sep 16, 2009 2.492 2.517 2.478 2.510 60,347 +0.03(+1.16%)
Sep 15, 2009 2.463 2.481 2.452 2.481 71,506 +0.04(+1.47%)
Sep 14, 2009 2.431 2.449 2.409 2.445 36,182 +0.01(+0.58%)
Sep 11, 2009 2.442 2.474 2.431 2.431 80,571 +0.00(+0.16%)
Sep 10, 2009 2.395 2.456 2.395 2.427 112,832 +0.01(+0.30%)
Sep 09, 2009 2.434 2.438 2.406 2.420 78,931 -0.01(-0.59%)
Sep 08, 2009 2.409 2.434 2.384 2.434 70,809 +0.03(+1.04%)
Sep 04, 2009 2.395 2.416 2.377 2.409 80,247 +0.01(+0.60%)
Sep 03, 2009 2.434 2.434 2.395 2.395 68,140 -0.02(-0.89%)
Sep 02, 2009 2.424 2.434 2.391 2.417 72,708 -0.01(-0.30%)
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.