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, 2017 4.635 4.694 4.635 4.667 65,886 +0.02(+0.46%)
Mar 30, 2017 4.646 4.651 4.646 4.646 37,033 -0.01(-0.23%)
Mar 29, 2017 4.656 4.678 4.656 4.656 47,079 -0.01(-0.23%)
Mar 28, 2017 4.624 4.683 4.624 4.667 55,710 +0.04(+0.81%)
Mar 27, 2017 4.554 4.656 4.554 4.629 65,988 +0.01(+0.12%)
Mar 24, 2017 4.672 4.694 4.624 4.624 40,895 -0.06(-1.26%)
Mar 23, 2017 4.629 4.732 4.629 4.683 43,789 +0.05(+1.05%)
Mar 22, 2017 4.597 4.710 4.597 4.635 83,116 +0.02(+0.36%)
Mar 21, 2017 4.656 4.699 4.618 4.618 37,613 -0.04(-0.81%)
Mar 20, 2017 4.613 4.693 4.607 4.656 90,340 +0.04(+0.81%)
Mar 17, 2017 4.650 4.666 4.613 4.618 55,800 -0.03(-0.69%)
Mar 16, 2017 4.640 4.650 4.613 4.650 35,564 +0.01(+0.23%)
Mar 15, 2017 4.597 4.650 4.554 4.640 137,183 +0.06(+1.29%)
Mar 14, 2017 4.581 4.596 4.538 4.581 86,889 -0.02(-0.47%)
Mar 13, 2017 4.607 4.610 4.597 4.602 58,866 +0.00(+0.00%)
Mar 10, 2017 4.597 4.607 4.591 4.602 52,081 +0.02(+0.35%)
Mar 09, 2017 4.607 4.607 4.559 4.586 160,993 -0.03(-0.70%)
Mar 08, 2017 4.624 4.640 4.618 4.618 84,945 -0.02(-0.35%)
Mar 07, 2017 4.624 4.634 4.618 4.634 55,411 +0.00(+0.00%)
Mar 06, 2017 4.613 4.634 4.602 4.634 47,972 +0.01(+0.23%)
Mar 03, 2017 4.634 4.634 4.613 4.624 56,341 -0.01(-0.23%)
Mar 02, 2017 4.640 4.650 4.634 4.634 76,484 -0.02(-0.35%)
Mar 01, 2017 4.672 4.672 4.646 4.650 58,468 +0.00(+0.00%)
Feb 28, 2017 4.645 4.666 4.645 4.650 35,054 -0.01(-0.23%)
Feb 27, 2017 4.640 4.674 4.640 4.661 59,617 +0.02(+0.35%)
Feb 24, 2017 4.656 4.672 4.640 4.645 34,461 -0.02(-0.35%)
Feb 23, 2017 4.683 4.693 4.661 4.661 23,224 -0.01(-0.21%)
Feb 22, 2017 4.650 4.715 4.645 4.671 40,272 +0.02(+0.45%)
Feb 21, 2017 4.650 4.672 4.650 4.650 53,330 +0.02(+0.36%)
Feb 17, 2017 4.634 4.634 4.634 0 -0.03(-0.57%)
Feb 16, 2017 4.644 4.666 4.644 4.660 61,978 -0.01(-0.11%)
Feb 15, 2017 4.650 4.671 4.607 4.666 60,217 +0.01(+0.11%)
Feb 14, 2017 4.666 4.671 4.639 4.660 46,415 +0.02(+0.46%)
Feb 13, 2017 4.655 4.698 4.639 4.639 98,823 -0.03(-0.57%)
Feb 10, 2017 4.623 4.666 4.622 4.666 53,192 +0.04(+0.92%)
Feb 09, 2017 4.596 4.623 4.580 4.623 63,452 +0.04(+0.93%)
Feb 08, 2017 4.543 4.584 4.538 4.580 103,319 +0.03(+0.71%)
Feb 07, 2017 4.548 4.554 4.535 4.548 68,716 +0.01(+0.12%)
Feb 06, 2017 4.511 4.554 4.511 4.543 60,715 +0.01(+0.24%)
Feb 03, 2017 4.516 4.542 4.500 4.532 165,588 +0.02(+0.35%)
Feb 02, 2017 4.489 4.532 4.484 4.516 60,472 +0.02(+0.36%)
Feb 01, 2017 4.500 4.522 4.481 4.500 68,263 +0.01(+0.12%)
Jan 31, 2017 4.484 4.495 4.452 4.495 80,524 +0.01(+0.12%)
Jan 30, 2017 4.516 4.532 4.457 4.489 56,906 -0.04(-0.94%)
Jan 27, 2017 4.495 4.543 4.495 4.532 71,184 +0.02(+0.35%)
Jan 26, 2017 4.473 4.516 4.473 4.516 87,048 +0.04(+0.84%)
Jan 25, 2017 4.452 4.483 4.436 4.479 57,641 +0.05(+1.09%)
Jan 24, 2017 4.431 4.447 4.399 4.431 54,657 -0.01(-0.12%)
Jan 23, 2017 4.425 4.441 4.420 4.436 18,648 +0.03(+0.73%)
Jan 20, 2017 4.409 4.420 4.383 4.404 92,654 -0.00(-0.11%)
Jan 19, 2017 4.409 4.414 4.398 4.409 37,985 -0.01(-0.12%)
Jan 18, 2017 4.398 4.414 4.398 4.414 20,598 +0.02(+0.36%)
Jan 17, 2017 4.430 4.430 4.398 4.398 27,594 -0.04(-0.96%)
Jan 13, 2017 4.441 4.441 4.441 0 +0.02(+0.36%)
Jan 12, 2017 4.393 4.425 4.393 4.425 36,926 +0.01(+0.24%)
Jan 11, 2017 4.414 4.419 4.414 4.414 30,785 +0.00(+0.00%)
Jan 10, 2017 4.403 4.419 4.403 4.414 25,716 +0.00(+0.00%)
Jan 09, 2017 4.398 4.430 4.398 4.414 36,725 +0.01(+0.12%)
Jan 06, 2017 4.462 4.462 4.393 4.409 26,642 -0.03(-0.72%)
Jan 05, 2017 4.382 4.553 4.382 4.441 51,980 +0.05(+1.21%)
Jan 04, 2017 4.356 4.388 4.356 4.388 80,311 +0.04(+0.98%)
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.