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 )

6.780 +0.030 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
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%)
Jun 15, 2023 5.687 5.687 5.643 5.678 64,108 +0.14(+2.59%)
May 08, 2023 5.544 5.570 5.526 5.535 55,633 -0.01(-0.16%)
May 05, 2023 5.535 5.570 5.518 5.544 45,691 +0.07(+1.29%)
May 04, 2023 5.517 5.526 5.446 5.473 65,791 -0.05(-0.96%)
May 03, 2023 5.508 5.551 5.508 5.526 98,661 +0.04(+0.64%)
May 02, 2023 5.579 5.579 5.482 5.491 66,815 -0.07(-1.27%)
May 01, 2023 5.614 5.659 5.552 5.561 149,726 -0.04(-0.63%)
Apr 28, 2023 5.694 5.694 5.570 5.597 244,941 -0.05(-0.94%)
Apr 27, 2023 5.605 5.658 5.588 5.650 44,194 +0.06(+1.11%)
Apr 26, 2023 5.570 5.632 5.570 5.588 26,526 +0.01(+0.16%)
Apr 25, 2023 5.623 5.623 5.544 5.579 89,959 -0.06(-1.10%)
Apr 24, 2023 5.650 5.676 5.614 5.641 57,391 +0.02(+0.31%)
Apr 21, 2023 5.667 5.676 5.614 5.623 91,544 -0.05(-0.93%)
Apr 20, 2023 5.685 5.752 5.659 5.676 65,299 -0.02(-0.31%)
Apr 19, 2023 5.800 5.818 5.676 5.694 69,963 -0.12(-2.13%)
Apr 18, 2023 5.827 5.915 5.765 5.818 71,110 -0.04(-0.75%)
Apr 17, 2023 5.748 5.879 5.660 5.862 137,639 +0.10(+1.67%)
Apr 14, 2023 5.826 5.835 5.756 5.765 55,751 -0.02(-0.30%)
Apr 13, 2023 5.686 5.800 5.686 5.783 95,513 +0.10(+1.69%)
Apr 12, 2023 5.669 5.695 5.660 5.686 35,523 +0.03(+0.46%)
Apr 11, 2023 5.599 5.686 5.599 5.660 84,567 +0.05(+0.94%)
Apr 10, 2023 5.625 5.625 5.590 5.607 68,488 -0.01(-0.16%)
Apr 06, 2023 5.607 5.664 5.600 5.616 56,410 +0.00(+0.00%)
Apr 05, 2023 5.625 5.660 5.616 5.616 40,712 -0.02(-0.31%)
Apr 04, 2023 5.642 5.656 5.607 5.634 31,256 -0.01(-0.16%)
Apr 03, 2023 5.634 5.686 5.624 5.642 129,345 -0.05(-0.92%)
Mar 31, 2023 5.669 5.695 5.564 5.695 134,655 +0.07(+1.25%)
Mar 30, 2023 5.607 5.625 5.546 5.625 91,821 +0.03(+0.47%)
Mar 29, 2023 5.555 5.625 5.539 5.599 47,755 +0.04(+0.79%)
Mar 28, 2023 5.529 5.564 5.486 5.555 99,866 +0.04(+0.79%)
Mar 27, 2023 5.494 5.694 5.432 5.511 110,287 +0.02(+0.32%)
Mar 24, 2023 5.432 5.494 5.424 5.494 65,788 +0.06(+1.13%)
Mar 23, 2023 5.458 5.502 5.432 5.432 77,079 -0.02(-0.32%)
Mar 22, 2023 5.520 5.523 5.432 5.450 49,281 -0.01(-0.16%)
Mar 21, 2023 5.467 5.515 5.437 5.458 47,984 +0.04(+0.82%)
Mar 20, 2023 5.432 5.492 5.414 5.414 85,848 -0.02(-0.32%)
Mar 17, 2023 5.484 5.527 5.423 5.432 83,292 -0.10(-1.73%)
Mar 16, 2023 5.484 5.571 5.440 5.527 55,334 +0.04(+0.79%)
Mar 15, 2023 5.536 5.553 5.458 5.484 74,145 -0.10(-1.71%)
Mar 14, 2023 5.518 5.623 5.518 5.579 64,637 +0.06(+1.10%)
Mar 13, 2023 5.640 5.640 5.484 5.518 70,162 -0.13(-2.30%)
Mar 10, 2023 5.761 5.761 5.641 5.649 101,110 -0.13(-2.25%)
Mar 09, 2023 5.840 5.840 5.770 5.779 31,022 -0.04(-0.75%)
Mar 08, 2023 5.770 5.822 5.770 5.822 36,916 +0.03(+0.60%)
Mar 07, 2023 5.840 5.840 5.770 5.787 70,177 -0.03(-0.45%)
Mar 06, 2023 5.883 5.900 5.770 5.813 124,439 -0.01(-0.15%)
Mar 03, 2023 5.779 5.840 5.744 5.822 45,975 +0.04(+0.75%)
Mar 02, 2023 5.866 5.866 5.692 5.779 174,531 -0.05(-0.89%)
Mar 01, 2023 5.848 5.891 5.831 5.831 41,590 -0.04(-0.74%)
Feb 28, 2023 5.866 5.874 5.828 5.874 53,186 +0.07(+1.20%)
Feb 27, 2023 5.822 5.849 5.796 5.805 98,483 -0.02(-0.30%)
Feb 24, 2023 5.822 5.857 5.770 5.822 47,712 +0.00(+0.00%)
Feb 23, 2023 5.866 5.866 5.787 5.822 76,771 +0.00(+0.00%)
Feb 22, 2023 5.918 5.918 5.796 5.822 92,473 -0.04(-0.74%)
Feb 21, 2023 5.935 5.969 5.848 5.866 72,740 -0.07(-1.17%)
Feb 17, 2023 6.004 6.022 5.926 5.935 41,111 -0.04(-0.73%)
Feb 16, 2023 6.013 6.013 5.961 5.978 45,155 -0.02(-0.29%)
Feb 15, 2023 6.030 6.039 5.987 5.996 74,469 -0.05(-0.86%)
Feb 14, 2023 6.108 6.115 6.022 6.047 107,999 -0.03(-0.57%)
Feb 13, 2023 6.090 6.108 6.056 6.082 46,716 +0.03(+0.43%)
Feb 10, 2023 6.047 6.116 6.030 6.056 48,620 +0.01(+0.14%)
Feb 09, 2023 6.039 6.116 6.039 6.047 83,058 +0.00(+0.00%)
Feb 08, 2023 6.022 6.056 6.013 6.047 34,247 +0.01(+0.14%)
Feb 07, 2023 5.953 6.056 5.953 6.039 52,641 +0.08(+1.30%)
Feb 06, 2023 6.047 6.063 5.944 5.961 87,510 -0.09(-1.42%)
Feb 03, 2023 6.073 6.073 6.030 6.047 81,720 -0.01(-0.14%)
Feb 02, 2023 6.030 6.125 6.030 6.056 135,785 +0.03(+0.43%)
Feb 01, 2023 6.004 6.047 5.970 6.030 85,406 +0.03(+0.57%)
Jan 31, 2023 5.961 6.022 5.953 5.996 107,056 +0.05(+0.87%)
Jan 30, 2023 5.936 5.961 5.910 5.944 40,795 +0.02(+0.29%)
Jan 27, 2023 5.884 5.927 5.875 5.927 105,459 +0.05(+0.88%)
Jan 26, 2023 5.918 5.954 5.858 5.875 95,687 -0.03(-0.58%)
Jan 25, 2023 5.936 5.953 5.867 5.910 42,256 -0.02(-0.29%)
Jan 24, 2023 5.936 5.961 5.901 5.927 57,288 -0.01(-0.15%)
Jan 23, 2023 5.996 5.996 5.936 5.936 75,138 -0.03(-0.43%)
Jan 20, 2023 5.979 5.985 5.936 5.961 27,360 +0.03(+0.43%)
Jan 19, 2023 5.979 5.987 5.901 5.936 38,344 -0.02(-0.28%)
Jan 18, 2023 5.952 6.006 5.952 5.952 129,838 +0.00(+0.00%)
Jan 17, 2023 5.987 5.987 5.927 5.952 118,556 +0.07(+1.16%)
Jan 13, 2023 5.807 5.935 5.799 5.884 75,401 +0.01(+0.15%)
Jan 12, 2023 5.842 5.892 5.799 5.876 56,946 +0.07(+1.17%)
Jan 11, 2023 5.748 5.842 5.748 5.807 63,638 +0.06(+1.04%)
Jan 10, 2023 5.739 5.788 5.705 5.748 69,938 +0.01(+0.15%)
Jan 09, 2023 5.782 5.799 5.688 5.739 74,555 +0.00(+0.00%)
Jan 06, 2023 5.628 5.773 5.594 5.739 121,526 +0.11(+1.97%)
Jan 05, 2023 5.790 5.790 5.620 5.628 79,893 -0.14(-2.51%)
Jan 04, 2023 5.697 5.807 5.697 5.773 81,168 +0.06(+1.04%)
Jan 03, 2023 5.688 5.756 5.616 5.714 142,109 +0.17(+3.08%)
Dec 30, 2022 5.458 5.543 5.419 5.543 143,107 +0.09(+1.72%)
Dec 29, 2022 5.441 5.518 5.424 5.449 77,859 +0.01(+0.16%)
Dec 28, 2022 5.492 5.543 5.424 5.441 100,845 -0.06(-1.09%)
Dec 27, 2022 5.594 5.610 5.500 5.500 76,735 -0.12(-2.08%)
Dec 23, 2022 5.577 5.637 5.577 5.617 65,568 +0.04(+0.72%)
Dec 22, 2022 5.552 5.611 5.532 5.577 61,988 -0.03(-0.46%)
Dec 21, 2022 5.552 5.603 5.552 5.603 104,957 +0.06(+1.08%)
Dec 20, 2022 5.518 5.543 5.492 5.543 206,385 +0.01(+0.15%)
Dec 19, 2022 5.680 5.695 5.526 5.535 105,434 -0.07(-1.17%)
Dec 16, 2022 5.718 5.744 5.600 5.600 163,480 -0.09(-1.63%)
Dec 15, 2022 5.693 5.760 5.672 5.693 85,909 +0.01(+0.15%)
Dec 14, 2022 5.744 5.819 5.668 5.685 182,587 -0.05(-0.88%)
Dec 13, 2022 5.904 5.946 5.735 5.735 116,994 -0.08(-1.31%)
Dec 12, 2022 5.820 5.853 5.760 5.811 130,033 -0.04(-0.72%)
Dec 09, 2022 6.039 6.039 5.820 5.853 85,666 -0.14(-2.39%)
Dec 08, 2022 5.912 6.098 5.904 5.997 107,637 +0.08(+1.43%)
Dec 07, 2022 5.879 5.988 5.853 5.912 64,684 -0.02(-0.28%)
Dec 06, 2022 5.904 5.969 5.904 5.929 41,614 -0.01(-0.14%)
Dec 05, 2022 5.954 6.030 5.919 5.938 45,286 -0.06(-0.98%)
Dec 02, 2022 5.929 6.005 5.912 5.997 86,778 +0.09(+1.57%)
Dec 01, 2022 5.862 6.005 5.853 5.904 70,203 +0.07(+1.16%)
Nov 30, 2022 5.887 5.887 5.786 5.836 80,305 +0.03(+0.58%)
Nov 29, 2022 5.768 5.853 5.762 5.803 23,652 +0.04(+0.73%)
Nov 28, 2022 5.777 5.879 5.752 5.760 85,305 -0.02(-0.36%)
Nov 25, 2022 5.777 5.794 5.744 5.782 16,589 +0.01(+0.22%)
Nov 23, 2022 5.760 5.862 5.752 5.769 64,342 -0.01(-0.15%)
Nov 22, 2022 5.672 5.828 5.672 5.777 77,668 +0.10(+1.78%)
Nov 21, 2022 5.600 5.685 5.600 5.676 56,649 +0.03(+0.60%)
Nov 18, 2022 5.668 5.735 5.617 5.642 112,466 -0.03(-0.45%)
Nov 17, 2022 6.132 6.140 5.600 5.668 409,401 -0.38(-6.24%)
Nov 16, 2022 5.711 6.178 5.677 6.045 243,841 +0.32(+5.54%)
Nov 15, 2022 5.744 5.778 5.686 5.727 57,782 +0.02(+0.29%)
Nov 14, 2022 5.661 5.759 5.661 5.711 68,256 +0.01(+0.15%)
Nov 11, 2022 5.636 5.719 5.619 5.702 68,816 +0.08(+1.49%)
Nov 10, 2022 5.602 5.652 5.560 5.619 93,970 +0.14(+2.59%)
Nov 09, 2022 5.494 5.552 5.452 5.477 62,870 -0.02(-0.45%)
Nov 08, 2022 5.460 5.527 5.460 5.502 54,355 +0.03(+0.54%)
Nov 07, 2022 5.435 5.535 5.435 5.472 85,373 +0.04(+0.69%)
Nov 04, 2022 5.385 5.527 5.385 5.435 41,316 +0.01(+0.14%)
Nov 03, 2022 5.427 5.452 5.352 5.427 49,144 -0.01(-0.16%)
Nov 02, 2022 5.477 5.494 5.435 5.435 43,666 -0.06(-1.06%)
Nov 01, 2022 5.477 5.519 5.462 5.494 47,616 +0.07(+1.23%)
Oct 31, 2022 5.427 5.477 5.352 5.427 115,154 +0.05(+0.93%)
Oct 28, 2022 5.385 5.402 5.349 5.377 50,654 +0.03(+0.63%)
Oct 27, 2022 5.360 5.393 5.318 5.343 88,924 +0.01(+0.16%)
Oct 26, 2022 5.335 5.402 5.335 5.335 34,879 -0.02(-0.31%)
Oct 25, 2022 5.310 5.352 5.305 5.352 44,057 +0.06(+1.10%)
Oct 24, 2022 5.318 5.318 5.252 5.293 46,707 +0.02(+0.32%)
Oct 21, 2022 5.260 5.299 5.218 5.277 66,130 +0.02(+0.32%)
Oct 20, 2022 5.260 5.285 5.218 5.260 151,478 +0.01(+0.16%)
Oct 19, 2022 5.260 5.360 5.252 5.252 54,607 -0.03(-0.58%)
Oct 18, 2022 5.332 5.373 5.274 5.282 80,062 -0.03(-0.62%)
Oct 17, 2022 5.249 5.348 5.249 5.315 78,414 +0.09(+1.66%)
Oct 14, 2022 5.266 5.315 5.222 5.229 46,115 -0.06(-1.17%)
Oct 13, 2022 5.282 5.340 5.172 5.291 91,401 -0.04(-0.80%)
Oct 12, 2022 5.406 5.416 5.324 5.334 55,038 -0.05(-0.89%)
Oct 11, 2022 5.390 5.463 5.365 5.381 59,596 -0.05(-0.91%)
Oct 10, 2022 5.662 5.662 5.398 5.431 54,677 -0.23(-4.08%)
Oct 07, 2022 5.613 5.670 5.563 5.662 23,046 +0.05(+0.88%)
Oct 06, 2022 5.679 5.721 5.613 5.613 36,457 -0.06(-1.02%)
Oct 05, 2022 5.753 5.753 5.654 5.670 38,837 -0.08(-1.43%)
Oct 04, 2022 5.712 5.811 5.703 5.753 88,952 +0.05(+0.87%)
Oct 03, 2022 5.720 5.745 5.596 5.703 90,627 +0.02(+0.29%)
Sep 30, 2022 5.530 5.769 5.423 5.687 366,658 +0.22(+4.08%)
Sep 29, 2022 5.505 5.536 5.445 5.464 46,728 -0.07(-1.19%)
Sep 28, 2022 5.365 5.547 5.365 5.530 63,514 +0.19(+3.55%)
Sep 27, 2022 5.373 5.456 5.332 5.340 79,169 -0.04(-0.77%)
Sep 26, 2022 5.505 5.555 5.381 5.381 123,275 -0.18(-3.26%)
Sep 23, 2022 5.802 5.819 5.538 5.563 179,265 -0.31(-5.34%)
Sep 22, 2022 5.926 5.939 5.860 5.877 63,288 -0.09(-1.52%)
Sep 21, 2022 5.877 5.976 5.877 5.968 70,350 +0.06(+1.09%)
Sep 20, 2022 5.877 5.982 5.873 5.903 59,098 +0.00(+0.07%)
Sep 19, 2022 5.924 5.989 5.854 5.899 51,322 +0.01(+0.14%)
Sep 16, 2022 5.850 5.948 5.850 5.891 64,680 -0.04(-0.69%)
Sep 15, 2022 6.013 6.030 5.924 5.932 67,153 -0.06(-0.95%)
Sep 14, 2022 5.940 6.005 5.940 5.989 64,981 +0.03(+0.55%)
Sep 13, 2022 5.956 5.997 5.907 5.956 83,649 -0.02(-0.27%)
Sep 12, 2022 5.964 5.997 5.964 5.973 41,912 +0.01(+0.14%)
Sep 09, 2022 5.932 5.973 5.932 5.964 65,124 +0.04(+0.69%)
Sep 08, 2022 5.883 5.924 5.858 5.924 36,720 +0.05(+0.83%)
Sep 07, 2022 5.850 5.883 5.834 5.874 38,840 +0.05(+0.84%)
Sep 06, 2022 5.866 5.887 5.817 5.825 94,686 -0.04(-0.70%)
Sep 02, 2022 5.883 5.932 5.866 5.866 155,693 +0.00(+0.00%)
Sep 01, 2022 5.817 5.866 5.801 5.866 131,629 +0.02(+0.42%)
Aug 31, 2022 5.915 5.915 5.809 5.842 121,473 +0.02(+0.42%)
Aug 30, 2022 5.866 5.932 5.809 5.817 102,632 -0.04(-0.70%)
Aug 29, 2022 5.924 5.964 5.858 5.858 192,301 -0.08(-1.38%)
Aug 26, 2022 6.038 6.062 5.904 5.940 202,222 -0.10(-1.62%)
Aug 25, 2022 6.022 6.071 6.005 6.038 76,040 -0.01(-0.14%)
Aug 24, 2022 6.046 6.075 6.005 6.046 106,552 -0.02(-0.27%)
Aug 23, 2022 6.144 6.169 6.038 6.062 150,494 -0.09(-1.46%)
Aug 22, 2022 6.144 6.201 6.120 6.152 187,154 -0.02(-0.26%)
Aug 19, 2022 6.209 6.249 6.169 6.169 97,033 -0.08(-1.27%)
Aug 18, 2022 6.232 6.272 6.191 6.248 223,023 +0.02(+0.26%)
Aug 17, 2022 6.232 6.232 6.207 6.232 119,049 +0.00(+0.00%)
Aug 16, 2022 6.175 6.240 6.175 6.232 133,274 +0.04(+0.65%)
Aug 15, 2022 6.191 6.207 6.183 6.191 132,561 +0.00(+0.00%)
Aug 12, 2022 6.191 6.232 6.175 6.191 141,777 +0.00(+0.00%)
Aug 11, 2022 6.175 6.207 6.151 6.191 77,664 +0.04(+0.66%)
Aug 10, 2022 6.232 6.232 6.143 6.151 120,468 -0.03(-0.52%)
Aug 09, 2022 6.151 6.191 6.135 6.183 51,431 +0.00(+0.00%)
Aug 08, 2022 6.207 6.209 6.143 6.183 103,155 +0.03(+0.53%)
Aug 05, 2022 6.110 6.175 6.094 6.151 68,169 -0.06(-0.91%)
Aug 04, 2022 6.313 6.369 6.199 6.207 95,660 -0.10(-1.54%)
Aug 03, 2022 6.361 6.394 6.288 6.305 138,729 -0.06(-0.89%)
Aug 02, 2022 6.329 6.377 6.325 6.361 92,066 +0.02(+0.38%)
Aug 01, 2022 6.256 6.369 6.256 6.337 107,704 +0.09(+1.42%)
Jul 29, 2022 6.199 6.321 6.199 6.248 117,398 +0.05(+0.78%)
Jul 28, 2022 6.183 6.264 6.183 6.199 56,098 -0.02(-0.39%)
Jul 27, 2022 6.199 6.232 6.199 6.224 58,327 +0.03(+0.52%)
Jul 26, 2022 6.175 6.263 6.135 6.191 50,501 +0.02(+0.26%)
Jul 25, 2022 6.264 6.264 6.118 6.175 54,799 +0.01(+0.13%)
Jul 22, 2022 6.224 6.240 6.151 6.167 73,924 -0.06(-1.04%)
Jul 21, 2022 6.175 6.256 6.175 6.232 57,372 +0.02(+0.39%)
Jul 20, 2022 6.305 6.305 6.175 6.207 82,693 -0.02(-0.26%)
Jul 19, 2022 6.280 6.280 6.175 6.224 53,119 -0.02(-0.35%)
Jul 18, 2022 6.269 6.269 6.213 6.245 113,637 -0.01(-0.13%)
Jul 15, 2022 6.269 6.278 6.221 6.253 55,179 +0.01(+0.13%)
Jul 14, 2022 6.197 6.253 6.141 6.245 99,136 +0.05(+0.78%)
Jul 13, 2022 6.173 6.213 6.157 6.197 42,383 +0.01(+0.13%)
Jul 12, 2022 6.173 6.245 6.173 6.189 67,679 -0.02(-0.39%)
Jul 11, 2022 6.213 6.237 6.157 6.213 67,148 +0.01(+0.13%)
Jul 08, 2022 6.181 6.213 6.053 6.205 39,688 +0.05(+0.78%)
Jul 07, 2022 5.981 6.181 5.961 6.157 113,720 +0.18(+3.09%)
Jul 06, 2022 5.949 5.981 5.938 5.973 33,793 +0.02(+0.40%)
Jul 05, 2022 5.941 5.989 5.813 5.949 148,393 -0.01(-0.13%)
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.