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 29, 2018 5.061 5.061 5.061 0 +0.03(+0.67%)
Mar 28, 2018 5.011 5.044 5.011 5.028 24,057 +0.00(+0.00%)
Mar 27, 2018 5.011 5.044 5.011 5.028 56,990 -0.03(-0.55%)
Mar 26, 2018 5.061 5.061 5.011 5.056 79,120 -0.01(-0.22%)
Mar 23, 2018 5.078 5.128 5.067 5.067 21,906 -0.01(-0.11%)
Mar 22, 2018 5.089 5.128 5.072 5.072 61,351 -0.03(-0.68%)
Mar 21, 2018 5.113 5.163 5.096 5.107 21,935 -0.01(-0.22%)
Mar 20, 2018 5.107 5.185 5.096 5.118 30,503 +0.01(+0.22%)
Mar 19, 2018 5.113 5.113 5.082 5.107 36,021 -0.01(-0.11%)
Mar 16, 2018 5.118 5.129 5.101 5.113 52,942 -0.03(-0.54%)
Mar 15, 2018 5.146 5.153 5.118 5.140 15,342 -0.01(-0.11%)
Mar 14, 2018 5.185 5.191 5.146 5.146 37,723 -0.01(-0.11%)
Mar 13, 2018 5.146 5.172 5.140 5.152 29,487 +0.00(+0.00%)
Mar 12, 2018 5.140 5.152 5.121 5.152 22,922 +0.02(+0.33%)
Mar 09, 2018 5.051 5.135 5.051 5.135 61,529 +0.08(+1.66%)
Mar 08, 2018 5.051 5.053 5.029 5.051 30,508 +0.02(+0.33%)
Mar 07, 2018 5.034 4.979 5.034 29,152 +0.03(+0.56%)
Mar 06, 2018 4.984 5.006 4.962 5.006 37,569 +0.04(+0.90%)
Mar 05, 2018 4.906 4.967 4.906 4.962 108,759 +0.01(+0.11%)
Mar 02, 2018 4.928 4.966 4.928 4.956 99,074 -0.03(-0.67%)
Mar 01, 2018 4.967 4.990 4.956 4.990 77,762 +0.02(+0.34%)
Feb 28, 2018 4.951 4.977 4.951 4.973 61,104 +0.02(+0.45%)
Feb 27, 2018 4.979 4.994 4.951 4.951 66,078 -0.04(-0.78%)
Feb 26, 2018 4.967 5.006 4.967 4.990 68,667 +0.01(+0.22%)
Feb 23, 2018 4.973 4.984 4.956 4.979 45,943 +0.02(+0.45%)
Feb 22, 2018 4.956 4.968 4.945 4.956 47,832 +0.00(+0.09%)
Feb 21, 2018 4.979 4.984 4.952 4.952 40,705 -0.02(-0.34%)
Feb 20, 2018 4.946 4.974 4.946 4.968 122,357 +0.01(+0.11%)
Feb 16, 2018 4.963 4.963 4.963 0 -0.01(-0.11%)
Feb 15, 2018 4.974 4.982 4.963 4.968 56,551 +0.03(+0.56%)
Feb 14, 2018 4.952 4.952 4.929 4.941 39,495 -0.01(-0.22%)
Feb 13, 2018 4.963 4.963 4.924 4.952 42,995 -0.04(-0.78%)
Feb 12, 2018 4.991 4.996 4.974 4.991 9,119 +0.01(+0.22%)
Feb 09, 2018 5.002 5.007 4.935 4.979 40,230 -0.03(-0.56%)
Feb 08, 2018 5.007 5.024 5.007 5.007 69,612 +0.02(+0.33%)
Feb 07, 2018 4.902 4.991 4.902 4.991 77,904 +0.08(+1.59%)
Feb 06, 2018 4.785 4.913 4.785 4.913 61,504 +0.09(+1.90%)
Feb 05, 2018 5.002 5.002 4.804 4.821 42,700 -0.19(-3.82%)
Feb 02, 2018 5.102 5.102 5.007 5.013 52,010 -0.10(-1.96%)
Feb 01, 2018 5.096 5.141 5.094 5.113 65,115 +0.00(+0.00%)
Jan 31, 2018 5.080 5.119 5.041 5.113 48,833 +0.01(+0.22%)
Jan 30, 2018 5.085 5.102 5.074 5.102 42,161 -0.02(-0.43%)
Jan 29, 2018 5.141 5.141 5.091 5.124 23,096 -0.01(-0.11%)
Jan 26, 2018 5.107 5.142 5.107 5.130 36,657 +0.01(+0.22%)
Jan 25, 2018 5.119 5.119 5.107 5.119 41,025 +0.01(+0.11%)
Jan 24, 2018 5.163 5.180 5.113 5.113 28,033 -0.04(-0.76%)
Jan 23, 2018 5.091 5.152 5.091 5.152 69,494 +0.04(+0.85%)
Jan 22, 2018 5.081 5.114 5.053 5.108 50,079 +0.03(+0.66%)
Jan 19, 2018 5.036 5.075 5.026 5.075 63,652 +0.03(+0.55%)
Jan 18, 2018 5.047 5.053 5.036 5.047 96,059 +0.00(+0.00%)
Jan 17, 2018 5.058 5.058 5.031 5.047 459,576 -0.01(-0.11%)
Jan 16, 2018 5.070 5.092 5.042 5.053 116,396 +0.01(+0.22%)
Jan 12, 2018 5.042 5.042 5.042 0 -0.01(-0.11%)
Jan 11, 2018 5.053 5.058 5.047 5.047 95,812 -0.01(-0.22%)
Jan 10, 2018 5.058 5.059 10,327 -0.04(-0.87%)
Jan 09, 2018 5.097 5.108 5.089 5.103 15,768 +0.01(+0.11%)
Jan 08, 2018 5.086 5.101 5.070 5.097 57,756 +0.01(+0.22%)
Jan 05, 2018 5.053 5.086 5.053 5.086 62,615 +0.04(+0.82%)
Jan 04, 2018 5.031 5.053 5.031 5.045 41,616 +0.00(+0.06%)
Jan 03, 2018 5.042 5.053 5.025 5.042 26,818 +0.02(+0.44%)
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.