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 )

6.820 +0.070 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2013 3.528 3.546 3.506 3.506 152,843 -0.04(-1.01%)
Jul 30, 2013 3.524 3.541 3.519 3.541 73,907 +0.00(+0.13%)
Jul 29, 2013 3.519 3.555 3.515 3.537 72,382 +0.01(+0.38%)
Jul 26, 2013 3.510 3.550 3.510 3.524 112,382 +0.00(+0.00%)
Jul 25, 2013 3.492 3.541 3.492 3.524 90,197 +0.00(+0.00%)
Jul 24, 2013 3.550 3.564 3.524 3.524 70,687 -0.03(-0.88%)
Jul 23, 2013 3.550 3.555 3.546 3.555 90,973 +0.00(+0.00%)
Jul 22, 2013 3.542 3.573 3.528 3.555 250,276 -0.00(-0.01%)
Jul 19, 2013 3.511 3.560 3.511 3.555 69,886 +0.02(+0.63%)
Jul 18, 2013 3.515 3.542 3.515 3.533 119,323 +0.00(+0.13%)
Jul 17, 2013 3.502 3.538 3.502 3.529 108,572 +0.02(+0.51%)
Jul 16, 2013 3.515 3.533 3.502 3.511 126,030 -0.02(-0.63%)
Jul 15, 2013 3.480 3.533 3.480 3.533 106,042 +0.04(+1.02%)
Jul 12, 2013 3.471 3.511 3.471 3.498 141,988 +0.01(+0.25%)
Jul 11, 2013 3.462 3.506 3.462 3.489 233,690 +0.04(+1.16%)
Jul 10, 2013 3.422 3.460 3.422 3.449 199,454 +0.02(+0.52%)
Jul 09, 2013 3.404 3.484 3.417 3.431 94,392 +0.01(+0.40%)
Jul 08, 2013 3.431 3.462 3.400 3.417 157,646 -0.01(-0.40%)
Jul 05, 2013 3.453 3.453 3.418 3.431 178,693 -0.04(-1.02%)
Jul 03, 2013 3.453 3.475 3.449 3.467 82,109 -0.02(-0.63%)
Jul 02, 2013 3.480 3.515 3.480 3.488 62,819 -0.01(-0.26%)
Jul 01, 2013 3.493 3.542 3.493 3.498 142,421 -0.01(-0.25%)
Jun 28, 2013 3.467 3.506 3.453 3.506 81,386 +0.00(+0.13%)
Jun 27, 2013 3.453 3.503 3.440 3.502 111,674 +0.03(+0.89%)
Jun 26, 2013 3.444 3.484 3.440 3.471 120,303 +0.06(+1.82%)
Jun 25, 2013 3.404 3.427 3.373 3.409 165,040 +0.04(+1.19%)
Jun 24, 2013 3.382 3.427 3.356 3.369 489,496 -0.05(-1.43%)
Jun 21, 2013 3.475 3.477 3.413 3.418 197,393 -0.02(-0.65%)
Jun 20, 2013 3.467 3.471 3.431 3.440 204,771 -0.07(-1.91%)
Jun 19, 2013 3.503 3.516 3.494 3.507 118,633 -0.00(-0.13%)
Jun 18, 2013 3.476 3.520 3.476 3.511 88,473 +0.03(+0.89%)
Jun 17, 2013 3.467 3.511 3.467 3.480 175,711 +0.01(+0.38%)
Jun 14, 2013 3.472 3.511 3.458 3.467 147,851 -0.02(-0.63%)
Jun 13, 2013 3.450 3.498 3.410 3.489 130,087 +0.03(+0.89%)
Jun 12, 2013 3.476 3.507 3.458 3.458 151,213 -0.04(-1.14%)
Jun 11, 2013 3.489 3.520 3.480 3.498 116,013 +0.00(+0.13%)
Jun 10, 2013 3.538 3.547 3.494 3.494 112,436 -0.04(-1.25%)
Jun 07, 2013 3.529 3.547 3.516 3.538 79,414 +0.01(+0.38%)
Jun 06, 2013 3.511 3.533 3.494 3.525 97,846 -0.01(-0.37%)
Jun 05, 2013 3.551 3.569 3.538 3.538 39,130 -0.03(-0.74%)
Jun 04, 2013 3.520 3.564 3.511 3.564 155,592 +0.04(+1.00%)
Jun 03, 2013 3.573 3.582 3.511 3.529 218,158 -0.02(-0.62%)
May 31, 2013 3.578 3.600 3.551 3.551 66,333 -0.05(-1.47%)
May 30, 2013 3.569 3.635 3.569 3.604 134,563 +0.04(+1.12%)
May 29, 2013 3.582 3.611 3.560 3.564 254,064 -0.06(-1.59%)
May 28, 2013 3.644 3.662 3.617 3.622 86,940 -0.02(-0.49%)
May 24, 2013 3.631 3.662 3.626 3.639 90,434 -0.01(-0.24%)
May 23, 2013 3.675 3.675 3.639 3.648 135,860 -0.03(-0.79%)
May 22, 2013 3.684 3.706 3.670 3.677 105,519 -0.01(-0.18%)
May 21, 2013 3.666 3.693 3.666 3.684 63,240 +0.01(+0.36%)
May 20, 2013 3.653 3.693 3.653 3.671 60,071 +0.01(+0.24%)
May 17, 2013 3.658 3.671 3.658 3.662 61,036 -0.01(-0.24%)
May 16, 2013 3.644 3.675 3.644 3.671 61,393 +0.00(+0.12%)
May 15, 2013 3.658 3.671 3.644 3.666 105,333 -0.00(-0.12%)
May 13, 2013 3.666 3.671 3.644 3.671 42,165 +0.01(+0.36%)
May 10, 2013 3.631 3.658 3.631 3.658 53,868 +0.01(+0.36%)
May 09, 2013 3.618 3.644 3.618 3.644 245,264 +0.01(+0.24%)
May 08, 2013 3.627 3.640 3.627 3.636 107,455 +0.00(+0.12%)
May 07, 2013 3.618 3.636 3.614 3.631 86,528 +0.02(+0.61%)
May 06, 2013 3.605 3.614 3.601 3.609 141,691 +0.00(+0.12%)
May 03, 2013 3.601 3.631 3.596 3.605 233,679 +0.01(+0.37%)
May 02, 2013 3.605 3.614 3.592 3.592 290,006 +0.00(+0.00%)
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.