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 UNCHANGED
Streaming Delayed 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 (%)
May 17, 2024 6.658 6.658 6.628 6.628 70,317 -0.01(-0.22%)
May 16, 2024 6.638 6.648 6.608 6.643 48,216 +0.02(+0.37%)
May 15, 2024 6.618 6.631 6.593 6.618 46,951 +0.02(+0.30%)
May 14, 2024 6.608 6.618 6.558 6.598 34,114 +0.04(+0.60%)
May 13, 2024 6.519 6.577 6.519 6.558 58,710 +0.00(+0.00%)
May 10, 2024 6.529 6.568 6.529 6.558 113,890 +0.02(+0.38%)
May 09, 2024 6.499 6.544 6.499 6.534 37,162 +0.03(+0.53%)
May 08, 2024 6.469 6.499 6.459 6.499 81,811 +0.04(+0.61%)
May 07, 2024 6.440 6.479 6.430 6.459 165,299 +0.05(+0.77%)
May 06, 2024 6.370 6.420 6.370 6.410 70,267 +0.06(+0.94%)
May 03, 2024 6.360 6.400 6.321 6.350 235,445 +0.02(+0.31%)
May 02, 2024 6.331 6.350 6.311 6.331 95,659 +0.00(+0.00%)
May 01, 2024 6.311 6.331 6.301 6.331 29,882 +0.06(+0.95%)
Apr 30, 2024 6.370 6.370 6.261 6.271 148,994 -0.08(-1.25%)
Apr 29, 2024 6.360 6.365 6.311 6.350 85,075 -0.01(-0.16%)
Apr 26, 2024 6.331 6.360 6.314 6.360 54,763 +0.07(+1.10%)
Apr 25, 2024 6.261 6.331 6.241 6.291 158,246 -0.01(-0.16%)
Apr 24, 2024 6.241 6.311 6.217 6.301 177,010 +0.06(+0.95%)
Apr 23, 2024 6.162 6.251 6.142 6.241 187,805 +0.10(+1.61%)
Apr 22, 2024 6.152 6.192 6.132 6.142 324,720 +0.00(+0.00%)
Apr 19, 2024 6.222 6.241 6.142 6.142 212,091 -0.05(-0.80%)
Apr 18, 2024 6.212 6.271 6.182 6.192 487,507 -0.03(-0.44%)
Apr 17, 2024 6.180 6.254 6.180 6.219 136,065 +0.04(+0.63%)
Apr 16, 2024 6.259 6.271 6.180 6.180 167,319 -0.06(-0.94%)
Apr 15, 2024 6.347 6.357 6.224 6.239 105,911 -0.08(-1.24%)
Apr 12, 2024 6.396 6.396 6.288 6.318 165,342 -0.06(-0.92%)
Apr 11, 2024 6.396 6.425 6.357 6.376 88,609 -0.01(-0.15%)
Apr 10, 2024 6.455 6.455 6.367 6.386 101,748 -0.07(-1.06%)
Apr 09, 2024 6.416 6.465 6.406 6.455 43,690 +0.03(+0.46%)
Apr 08, 2024 6.416 6.435 6.367 6.425 70,744 +0.06(+0.92%)
Apr 05, 2024 6.416 6.445 6.367 6.367 220,498 -0.05(-0.76%)
Apr 04, 2024 6.455 6.455 6.396 6.416 130,436 +0.00(+0.00%)
Apr 03, 2024 6.416 6.474 6.386 6.416 61,112 -0.01(-0.15%)
Apr 02, 2024 6.592 6.605 6.386 6.425 383,916 -0.21(-3.11%)
Apr 01, 2024 6.622 6.661 6.592 6.631 58,331 -0.01(-0.15%)
Mar 28, 2024 6.631 6.631 6.631 6.641 67,497 +0.06(+0.89%)
Mar 27, 2024 6.563 6.661 6.563 6.582 53,075 +0.02(+0.30%)
Mar 26, 2024 6.543 6.592 6.543 6.563 78,687 -0.01(-0.15%)
Mar 25, 2024 6.563 6.631 6.563 6.573 37,892 +0.01(+0.15%)
Mar 22, 2024 6.582 6.622 6.582 6.563 38,846 -0.01(-0.15%)
Mar 21, 2024 6.671 6.671 6.543 6.573 59,159 -0.04(-0.59%)
Mar 20, 2024 6.631 6.631 6.563 6.612 49,738 +0.04(+0.60%)
Mar 19, 2024 6.622 6.622 6.365 6.573 32,743 -0.03(-0.41%)
Mar 18, 2024 6.532 6.629 6.512 6.600 61,861 +0.07(+1.04%)
Mar 15, 2024 6.512 6.551 6.512 6.532 31,677 +0.03(+0.45%)
Mar 14, 2024 6.551 6.610 6.483 6.503 67,948 -0.06(-0.89%)
Mar 13, 2024 6.522 6.580 6.522 6.561 64,862 +0.02(+0.30%)
Mar 12, 2024 6.532 6.569 6.522 6.542 42,359 +0.02(+0.30%)
Mar 11, 2024 6.542 6.542 6.493 6.522 42,445 -0.02(-0.30%)
Mar 08, 2024 6.561 6.579 6.542 6.542 38,804 -0.03(-0.44%)
Mar 07, 2024 6.551 6.610 6.551 6.571 30,288 +0.00(+0.00%)
Mar 06, 2024 6.551 6.579 6.532 6.571 37,203 +0.04(+0.60%)
Mar 05, 2024 6.590 6.610 6.532 6.532 47,047 -0.06(-0.88%)
Mar 04, 2024 6.580 6.629 6.571 6.590 44,614 +0.01(+0.15%)
Mar 01, 2024 6.561 6.607 6.542 6.580 43,579 +0.00(+0.00%)
Feb 29, 2024 6.629 6.629 6.571 6.580 56,679 +0.05(+0.74%)
Feb 28, 2024 6.435 6.610 6.432 6.532 64,320 +0.06(+0.90%)
Feb 27, 2024 6.678 6.678 6.473 6.473 160,906 -0.29(-4.31%)
Feb 26, 2024 6.308 6.765 6.308 6.765 849,879 +0.44(+6.91%)
Feb 23, 2024 6.318 6.346 6.318 6.328 49,374 -0.01(-0.15%)
Feb 22, 2024 6.318 6.337 6.318 6.337 31,391 +0.03(+0.46%)
Feb 21, 2024 6.299 6.357 6.299 6.308 57,854 -0.01(-0.23%)
Feb 20, 2024 6.367 6.367 6.308 6.323 46,668 -0.02(-0.38%)
Feb 16, 2024 6.405 6.405 6.337 6.347 44,528 -0.02(-0.27%)
Feb 15, 2024 6.326 6.384 6.316 6.364 73,857 +0.06(+0.92%)
Feb 14, 2024 6.297 6.355 6.297 6.307 49,616 +0.02(+0.31%)
Feb 13, 2024 6.336 6.336 6.278 6.287 89,128 -0.07(-1.06%)
Feb 12, 2024 6.307 6.384 6.307 6.355 87,010 +0.04(+0.61%)
Feb 09, 2024 6.297 6.316 6.287 6.316 36,268 +0.02(+0.31%)
Feb 08, 2024 6.307 6.307 6.277 6.297 40,858 +0.00(+0.00%)
Feb 07, 2024 6.268 6.316 6.259 6.297 43,214 +0.05(+0.77%)
Feb 06, 2024 6.210 6.249 6.206 6.249 28,293 +0.04(+0.62%)
Feb 05, 2024 6.278 6.278 6.172 6.210 84,173 -0.02(-0.31%)
Feb 02, 2024 6.259 6.259 6.191 6.230 192,043 +0.03(+0.47%)
Feb 01, 2024 6.153 6.201 6.153 6.201 78,972 +0.05(+0.78%)
Jan 31, 2024 6.181 6.181 6.133 6.153 60,311 -0.01(-0.16%)
Jan 30, 2024 6.124 6.172 6.124 6.162 49,776 +0.01(+0.16%)
Jan 29, 2024 6.114 6.156 6.104 6.153 149,001 +0.04(+0.63%)
Jan 26, 2024 6.104 6.124 6.095 6.114 28,933 +0.01(+0.16%)
Jan 25, 2024 6.124 6.124 6.090 6.104 33,370 +0.01(+0.16%)
Jan 24, 2024 6.104 6.148 6.066 6.095 89,313 -0.01(-0.16%)
Jan 23, 2024 6.095 6.133 6.085 6.104 68,996 -0.04(-0.68%)
Jan 22, 2024 6.133 6.172 6.133 6.146 75,287 +0.01(+0.21%)
Jan 19, 2024 6.162 6.172 6.114 6.133 67,942 -0.02(-0.28%)
Jan 18, 2024 6.150 6.179 6.134 6.150 95,896 +0.02(+0.31%)
Jan 17, 2024 6.103 6.150 6.103 6.131 61,060 -0.01(-0.16%)
Jan 16, 2024 6.198 6.198 6.112 6.141 113,367 -0.02(-0.31%)
Jan 12, 2024 6.141 6.179 6.122 6.160 35,099 +0.01(+0.16%)
Jan 11, 2024 6.150 6.160 6.112 6.150 47,983 +0.00(+0.00%)
Jan 10, 2024 6.170 6.179 6.131 6.150 82,417 +0.01(+0.16%)
Jan 09, 2024 6.141 6.170 6.122 6.141 71,765 -0.02(-0.31%)
Jan 08, 2024 6.093 6.170 6.093 6.160 94,326 +0.04(+0.62%)
Jan 05, 2024 6.112 6.131 6.084 6.122 60,203 +0.01(+0.16%)
Jan 04, 2024 6.074 6.122 6.074 6.112 52,591 +0.04(+0.63%)
Jan 03, 2024 6.093 6.093 6.046 6.074 38,336 +0.00(+0.00%)
Jan 02, 2024 6.112 6.131 6.055 6.074 125,219 -0.05(-0.78%)
Dec 29, 2023 6.141 6.141 6.084 6.122 77,739 +0.01(+0.16%)
Dec 28, 2023 6.103 6.145 6.086 6.112 69,491 +0.01(+0.16%)
Dec 27, 2023 6.074 6.141 6.069 6.103 141,421 +0.02(+0.31%)
Dec 26, 2023 6.055 6.103 6.055 6.084 86,102 +0.04(+0.63%)
Dec 22, 2023 6.103 6.198 6.046 6.046 158,763 -0.06(-0.94%)
Dec 21, 2023 6.179 6.236 6.103 6.103 62,595 -0.07(-1.08%)
Dec 20, 2023 6.189 6.246 6.170 6.170 49,913 -0.05(-0.77%)
Dec 19, 2023 6.236 6.255 6.215 6.217 59,860 -0.06(-0.91%)
Dec 18, 2023 6.255 6.274 6.217 6.274 50,375 +0.01(+0.16%)
Dec 15, 2023 6.283 6.293 6.198 6.265 91,302 +0.00(+0.00%)
Dec 14, 2023 6.227 6.317 6.201 6.265 65,830 +0.04(+0.61%)
Dec 13, 2023 6.076 6.227 6.047 6.227 108,658 +0.19(+3.13%)
Dec 12, 2023 5.981 6.057 5.981 6.038 92,348 -0.02(-0.31%)
Dec 11, 2023 6.198 6.198 6.019 6.057 88,277 -0.13(-2.14%)
Dec 08, 2023 6.198 6.256 6.151 6.189 60,093 -0.02(-0.30%)
Dec 07, 2023 6.198 6.227 6.151 6.208 30,981 +0.05(+0.77%)
Dec 06, 2023 6.189 6.217 6.142 6.161 106,861 -0.02(-0.31%)
Dec 05, 2023 6.142 6.179 6.076 6.179 82,294 +0.11(+1.87%)
Dec 04, 2023 6.038 6.066 6.027 6.066 51,701 +0.03(+0.47%)
Dec 01, 2023 5.953 6.047 5.953 6.038 52,858 +0.05(+0.79%)
Nov 30, 2023 5.962 6.009 5.925 5.991 55,248 +0.09(+1.44%)
Nov 29, 2023 5.887 5.953 5.887 5.905 45,014 +0.02(+0.32%)
Nov 28, 2023 5.877 5.924 5.873 5.887 39,436 +0.01(+0.16%)
Nov 27, 2023 5.905 5.934 5.877 5.877 70,898 -0.04(-0.64%)
Nov 24, 2023 5.887 5.924 5.887 5.915 9,946 +0.03(+0.48%)
Nov 22, 2023 5.858 5.903 5.858 5.887 20,523 +0.03(+0.48%)
Nov 21, 2023 5.877 5.934 5.858 5.858 37,468 -0.05(-0.80%)
Nov 20, 2023 5.887 5.934 5.887 5.905 51,816 +0.02(+0.32%)
Nov 17, 2023 5.934 5.953 5.877 5.887 42,315 -0.04(-0.63%)
Nov 16, 2023 5.961 5.961 5.907 5.924 20,819 +0.00(+0.00%)
Nov 15, 2023 5.887 5.961 5.881 5.924 31,811 +0.02(+0.32%)
Nov 14, 2023 5.830 5.971 5.830 5.905 40,721 +0.12(+2.10%)
Nov 13, 2023 5.793 5.830 5.784 5.784 30,048 -0.05(-0.80%)
Nov 10, 2023 5.830 5.830 5.784 5.830 40,687 +0.07(+1.14%)
Nov 09, 2023 5.812 5.821 5.746 5.765 59,317 -0.01(-0.16%)
Nov 08, 2023 5.765 5.849 5.756 5.774 64,886 -0.02(-0.32%)
Nov 07, 2023 5.737 5.849 5.690 5.793 67,141 +0.07(+1.14%)
Nov 06, 2023 5.774 5.774 5.701 5.727 56,000 +0.00(+0.00%)
Nov 03, 2023 5.690 5.739 5.671 5.727 102,251 +0.09(+1.66%)
Nov 02, 2023 5.568 5.634 5.568 5.634 79,685 +0.10(+1.86%)
Nov 01, 2023 5.550 5.587 5.475 5.531 93,898 +0.09(+1.72%)
Oct 31, 2023 5.484 5.484 5.419 5.437 55,374 +0.03(+0.52%)
Oct 30, 2023 5.353 5.419 5.353 5.409 31,216 +0.06(+1.05%)
Oct 27, 2023 5.372 5.391 5.344 5.353 49,031 -0.01(-0.17%)
Oct 26, 2023 5.400 5.400 5.353 5.362 35,037 +0.00(+0.00%)
Oct 25, 2023 5.419 5.433 5.362 5.362 44,512 -0.08(-1.55%)
Oct 24, 2023 5.409 5.475 5.409 5.447 48,631 +0.04(+0.69%)
Oct 23, 2023 5.456 5.456 5.409 5.409 135,808 -0.07(-1.20%)
Oct 20, 2023 5.503 5.531 5.475 5.475 41,761 -0.05(-0.85%)
Oct 19, 2023 5.522 5.613 5.512 5.522 73,459 -0.07(-1.17%)
Oct 18, 2023 5.633 5.633 5.559 5.587 89,459 -0.01(-0.25%)
Oct 17, 2023 5.605 5.633 5.568 5.601 70,077 +0.00(+0.08%)
Oct 16, 2023 5.615 5.647 5.596 5.596 83,206 +0.01(+0.17%)
Oct 13, 2023 5.624 5.642 5.579 5.587 66,175 -0.01(-0.17%)
Oct 12, 2023 5.642 5.639 5.591 5.596 41,878 -0.03(-0.49%)
Oct 11, 2023 5.652 5.689 5.596 5.624 85,398 -0.04(-0.74%)
Oct 10, 2023 5.596 5.679 5.596 5.665 43,305 +0.05(+0.91%)
Oct 09, 2023 5.531 5.624 5.415 5.615 46,356 +0.04(+0.66%)
Oct 06, 2023 5.522 5.601 5.522 5.577 36,518 +0.02(+0.33%)
Oct 05, 2023 5.559 5.615 5.559 5.559 60,519 -0.01(-0.17%)
Oct 04, 2023 5.596 5.611 5.559 5.568 45,841 -0.01(-0.17%)
Oct 03, 2023 5.633 5.647 5.568 5.577 39,562 -0.05(-0.82%)
Oct 02, 2023 5.753 5.763 5.559 5.624 208,269 -0.11(-1.94%)
Sep 29, 2023 5.828 5.828 5.735 5.735 98,683 -0.05(-0.80%)
Sep 28, 2023 5.800 5.809 5.763 5.781 15,798 +0.01(+0.23%)
Sep 27, 2023 5.809 5.828 5.753 5.768 50,148 -0.00(-0.06%)
Sep 26, 2023 5.818 5.846 5.772 5.772 39,951 -0.06(-1.11%)
Sep 25, 2023 5.883 5.891 5.828 5.837 42,995 -0.07(-1.23%)
Sep 22, 2023 5.855 5.948 5.846 5.910 35,043 +0.07(+1.25%)
Sep 21, 2023 5.902 5.976 5.837 5.837 62,732 -0.12(-2.02%)
Sep 20, 2023 6.059 6.115 5.902 5.957 109,688 -0.11(-1.83%)
Sep 19, 2023 6.096 6.096 6.050 6.069 18,810 -0.01(-0.15%)
Sep 18, 2023 6.087 6.114 6.059 6.077 48,206 -0.01(-0.15%)
Sep 15, 2023 6.114 6.142 6.050 6.087 34,959 -0.02(-0.30%)
Sep 14, 2023 6.123 6.123 6.031 6.105 40,403 +0.01(+0.15%)
Sep 13, 2023 6.105 6.178 6.050 6.096 73,973 +0.03(+0.48%)
Sep 12, 2023 6.004 6.096 6.004 6.067 45,262 +0.03(+0.43%)
Sep 11, 2023 5.995 6.077 5.995 6.041 48,040 +0.05(+0.77%)
Sep 08, 2023 6.087 6.146 5.949 5.995 73,716 -0.11(-1.80%)
Sep 07, 2023 6.096 6.142 6.077 6.105 13,880 -0.04(-0.60%)
Sep 06, 2023 6.188 6.197 6.068 6.142 21,588 -0.05(-0.74%)
Sep 05, 2023 6.132 6.197 6.114 6.188 68,949 +0.06(+0.90%)
Sep 01, 2023 6.243 6.243 6.105 6.132 28,542 -0.07(-1.18%)
Aug 31, 2023 6.215 6.215 6.078 6.206 66,415 +0.02(+0.30%)
Aug 30, 2023 6.096 6.243 6.059 6.188 128,595 +0.06(+0.90%)
Aug 29, 2023 6.123 6.151 6.050 6.132 168,265 +0.03(+0.46%)
Aug 28, 2023 6.096 6.151 6.041 6.105 59,146 -0.02(-0.30%)
Aug 25, 2023 6.031 6.169 6.022 6.123 153,793 +0.05(+0.76%)
Aug 24, 2023 6.087 6.087 6.004 6.077 65,511 -0.01(-0.15%)
Aug 23, 2023 5.995 6.096 5.976 6.087 96,025 +0.12(+2.00%)
Aug 22, 2023 6.013 6.036 5.967 5.967 64,948 -0.08(-1.37%)
Aug 21, 2023 6.022 6.059 5.967 6.050 56,214 -0.01(-0.15%)
Aug 18, 2023 6.050 6.095 5.980 6.059 49,267 +0.01(+0.15%)
Aug 17, 2023 6.031 6.122 5.977 6.050 92,713 +0.00(+0.00%)
Aug 16, 2023 6.113 6.113 5.977 6.050 63,564 -0.04(-0.60%)
Aug 15, 2023 6.086 6.141 6.068 6.086 38,103 -0.05(-0.74%)
Aug 14, 2023 6.031 6.195 5.995 6.131 117,827 +0.05(+0.75%)
Aug 11, 2023 5.940 6.113 5.940 6.086 147,703 +0.11(+1.83%)
Aug 10, 2023 5.940 6.022 5.931 5.977 96,846 +0.02(+0.31%)
Aug 09, 2023 5.922 5.968 5.913 5.959 67,667 +0.04(+0.61%)
Aug 08, 2023 5.895 5.922 5.868 5.922 51,749 +0.03(+0.46%)
Aug 07, 2023 5.877 5.931 5.840 5.895 70,746 +0.01(+0.15%)
Aug 04, 2023 5.895 5.913 5.868 5.886 46,019 +0.03(+0.47%)
Aug 03, 2023 5.895 5.895 5.840 5.859 34,996 -0.02(-0.31%)
Aug 02, 2023 5.913 5.913 5.849 5.877 58,825 -0.04(-0.62%)
Aug 01, 2023 5.922 5.940 5.886 5.913 38,255 -0.02(-0.31%)
Jul 31, 2023 5.913 5.959 5.909 5.931 42,073 +0.05(+0.77%)
Jul 28, 2023 5.904 5.913 5.813 5.886 64,352 +0.05(+0.78%)
Jul 27, 2023 5.904 5.931 5.831 5.840 48,381 -0.01(-0.16%)
Jul 26, 2023 5.849 5.904 5.822 5.849 39,248 +0.00(+0.00%)
Jul 25, 2023 5.886 5.940 5.831 5.849 96,966 -0.05(-0.92%)
Jul 24, 2023 5.895 5.913 5.868 5.904 34,135 +0.05(+0.78%)
Jul 21, 2023 5.840 5.895 5.840 5.859 23,264 +0.01(+0.16%)
Jul 20, 2023 5.859 5.881 5.822 5.849 45,239 -0.03(-0.46%)
Jul 19, 2023 5.931 5.931 5.768 5.877 148,800 -0.05(-0.76%)
Jul 18, 2023 5.877 5.949 5.877 5.922 51,200 +0.07(+1.23%)
Jul 17, 2023 5.949 5.950 5.850 5.850 71,381 -0.05(-0.92%)
Jul 14, 2023 5.958 5.958 5.859 5.904 47,544 -0.02(-0.30%)
Jul 13, 2023 5.931 5.985 5.886 5.922 47,388 -0.03(-0.45%)
Jul 12, 2023 5.859 5.976 5.823 5.949 75,405 +0.13(+2.17%)
Jul 11, 2023 5.778 5.850 5.778 5.823 58,262 +0.05(+0.78%)
Jul 10, 2023 5.724 5.787 5.724 5.778 66,338 +0.01(+0.16%)
Jul 07, 2023 5.751 5.778 5.742 5.769 69,681 +0.05(+0.79%)
Jul 06, 2023 5.796 5.796 5.724 5.724 31,494 -0.07(-1.24%)
Jul 05, 2023 5.823 5.859 5.796 5.796 60,871 -0.07(-1.23%)
Jul 03, 2023 5.787 5.886 5.753 5.868 42,952 +0.03(+0.46%)
Jun 30, 2023 5.832 5.841 5.764 5.841 86,543 +0.07(+1.25%)
Jun 29, 2023 5.733 5.787 5.724 5.769 44,841 +0.04(+0.63%)
Jun 28, 2023 5.706 5.742 5.678 5.733 53,454 +0.04(+0.63%)
Jun 27, 2023 5.687 5.706 5.660 5.697 41,355 +0.03(+0.48%)
Jun 26, 2023 5.660 5.687 5.656 5.669 40,189 +0.03(+0.48%)
Jun 23, 2023 5.624 5.678 5.624 5.642 64,171 +0.01(+0.16%)
Jun 22, 2023 5.642 5.678 5.633 5.633 77,566 -0.03(-0.48%)
Jun 21, 2023 5.697 5.697 5.651 5.660 20,149 +0.00(+0.00%)
Jun 20, 2023 5.715 5.719 5.651 5.660 102,102 +0.00(+0.01%)
Jun 16, 2023 5.687 5.696 5.642 5.660 45,515 -0.02(-0.31%)
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.