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 )

6.420 +0.070 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 3.277 3.316 3.277 3.289 101,327 +0.00(+0.00%)
Mar 30, 2011 3.293 3.301 3.281 3.289 58,246 +0.00(+0.00%)
Mar 29, 2011 3.281 3.297 3.266 3.289 103,472 +0.01(+0.36%)
Mar 28, 2011 3.270 3.293 3.258 3.277 117,809 +0.01(+0.36%)
Mar 25, 2011 3.246 3.274 3.246 3.266 68,823 +0.01(+0.36%)
Mar 24, 2011 3.254 3.273 3.246 3.254 95,267 +0.00(+0.00%)
Mar 23, 2011 3.246 3.274 3.246 3.254 138,626 -0.02(-0.48%)
Mar 22, 2011 3.289 3.289 3.250 3.270 56,685 -0.01(-0.19%)
Mar 21, 2011 3.249 3.276 3.249 3.276 69,941 +0.04(+1.19%)
Mar 18, 2011 3.214 3.237 3.214 3.237 54,291 +0.03(+0.84%)
Mar 17, 2011 3.218 3.226 3.210 3.210 41,161 +0.00(+0.12%)
Mar 16, 2011 3.218 3.222 3.199 3.206 34,369 -0.02(-0.59%)
Mar 15, 2011 3.206 3.226 3.202 3.225 131,501 -0.04(-1.20%)
Mar 14, 2011 3.233 3.272 3.233 3.264 61,349 +0.00(+0.12%)
Mar 11, 2011 3.253 3.260 3.226 3.260 82,290 +0.01(+0.36%)
Mar 10, 2011 3.260 3.264 3.233 3.249 85,736 -0.02(-0.59%)
Mar 09, 2011 3.257 3.288 3.257 3.268 56,313 -0.01(-0.35%)
Mar 08, 2011 3.245 3.280 3.245 3.280 70,311 +0.02(+0.71%)
Mar 07, 2011 3.257 3.278 3.237 3.257 120,303 -0.01(-0.35%)
Mar 04, 2011 3.272 3.277 3.257 3.268 74,148 -0.03(-0.82%)
Mar 03, 2011 3.268 3.299 3.268 3.295 58,164 +0.02(+0.47%)
Mar 02, 2011 3.260 3.280 3.253 3.280 89,222 +0.02(+0.47%)
Mar 01, 2011 3.307 3.307 3.264 3.264 73,323 -0.01(-0.35%)
Feb 28, 2011 3.245 3.276 3.245 3.276 71,350 +0.01(+0.36%)
Feb 25, 2011 3.218 3.264 3.218 3.264 70,032 +0.03(+0.84%)
Feb 24, 2011 3.245 3.245 3.179 3.237 134,608 +0.02(+0.72%)
Feb 23, 2011 3.253 3.253 3.202 3.214 175,907 -0.03(-1.07%)
Feb 22, 2011 3.249 3.280 3.222 3.249 154,928 -0.05(-1.42%)
Feb 18, 2011 3.311 3.311 3.291 3.296 112,954 -0.01(-0.22%)
Feb 17, 2011 3.280 3.318 3.272 3.303 177,942 -0.03(-1.00%)
Feb 16, 2011 3.279 3.336 3.279 3.336 78,494 +0.05(+1.52%)
Feb 15, 2011 3.309 3.309 3.282 3.286 75,674 -0.03(-0.81%)
Feb 14, 2011 3.271 3.313 3.271 3.313 96,157 +0.02(+0.58%)
Feb 11, 2011 3.279 3.294 3.255 3.294 76,991 +0.02(+0.59%)
Feb 10, 2011 3.240 3.275 3.236 3.275 75,757 +0.02(+0.59%)
Feb 09, 2011 3.252 3.279 3.252 3.255 105,037 -0.02(-0.70%)
Feb 08, 2011 3.248 3.279 3.244 3.279 95,211 +0.01(+0.35%)
Feb 07, 2011 3.236 3.267 3.229 3.267 119,210 +0.00(+0.00%)
Feb 04, 2011 3.240 3.267 3.232 3.267 58,211 +0.02(+0.71%)
Feb 03, 2011 3.236 3.255 3.232 3.244 48,011 -0.00(-0.09%)
Feb 02, 2011 3.259 3.263 3.225 3.247 78,366 -0.00(-0.15%)
Feb 01, 2011 3.271 3.271 3.236 3.252 41,795 +0.02(+0.48%)
Jan 31, 2011 3.225 3.240 3.217 3.236 27,354 +0.02(+0.72%)
Jan 28, 2011 3.252 3.252 3.213 3.213 50,407 -0.03(-0.90%)
Jan 27, 2011 3.213 3.255 3.213 3.242 94,988 +0.01(+0.43%)
Jan 26, 2011 3.213 3.240 3.213 3.229 96,807 -0.01(-0.36%)
Jan 25, 2011 3.198 3.248 3.198 3.240 68,793 +0.02(+0.48%)
Jan 24, 2011 3.213 3.267 3.202 3.225 139,888 +0.01(+0.36%)
Jan 21, 2011 3.213 3.229 3.194 3.213 103,267 +0.03(+0.85%)
Jan 20, 2011 3.217 3.217 3.179 3.186 68,101 -0.04(-1.15%)
Jan 19, 2011 3.216 3.227 3.200 3.223 62,348 +0.02(+0.60%)
Jan 18, 2011 3.250 3.250 3.204 3.204 59,493 -0.03(-1.07%)
Jan 14, 2011 3.231 3.246 3.215 3.239 61,384 +0.00(+0.12%)
Jan 13, 2011 3.223 3.242 3.212 3.235 61,969 +0.01(+0.19%)
Jan 12, 2011 3.204 3.238 3.204 3.229 83,106 +0.01(+0.17%)
Jan 11, 2011 3.196 3.227 3.196 3.223 87,659 +0.01(+0.24%)
Jan 10, 2011 3.196 3.216 3.196 3.216 60,809 +0.01(+0.36%)
Jan 07, 2011 3.200 3.223 3.173 3.204 92,586 -0.02(-0.59%)
Jan 06, 2011 3.208 3.223 3.200 3.223 52,816 -0.01(-0.24%)
Jan 05, 2011 3.196 3.231 3.181 3.231 122,178 +0.03(+0.96%)
Jan 04, 2011 3.212 3.219 3.181 3.200 94,725 -0.02(-0.73%)
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.