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 )

6.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 30, 2021 7.235 7.242 7.213 7.242 50,423 +0.01(+0.10%)
Jul 29, 2021 7.264 7.271 7.191 7.235 83,121 -0.01(-0.10%)
Jul 28, 2021 7.242 7.249 7.198 7.242 46,551 +0.04(+0.51%)
Jul 27, 2021 7.257 7.257 7.183 7.205 29,810 -0.06(-0.81%)
Jul 26, 2021 7.227 7.293 7.198 7.264 79,375 +0.04(+0.51%)
Jul 23, 2021 7.279 7.279 7.213 7.227 53,984 +0.00(+0.00%)
Jul 22, 2021 7.198 7.235 7.183 7.227 53,966 +0.04(+0.51%)
Jul 21, 2021 7.183 7.198 7.124 7.191 46,817 +0.05(+0.72%)
Jul 20, 2021 7.066 7.161 7.038 7.139 62,501 +0.12(+1.65%)
Jul 19, 2021 7.140 7.175 6.987 7.023 210,332 -0.14(-1.93%)
Jul 16, 2021 7.183 7.212 7.110 7.161 106,479 +0.07(+0.92%)
Jul 15, 2021 7.220 7.227 7.001 7.096 284,241 -0.12(-1.72%)
Jul 14, 2021 7.249 7.249 7.205 7.220 53,367 +0.00(+0.00%)
Jul 13, 2021 7.227 7.263 7.212 7.220 58,564 -0.01(-0.10%)
Jul 12, 2021 7.263 7.280 7.183 7.227 110,340 -0.01(-0.20%)
Jul 09, 2021 7.220 7.256 7.196 7.242 97,318 +0.06(+0.81%)
Jul 08, 2021 7.227 7.239 7.154 7.183 125,280 -0.05(-0.70%)
Jul 07, 2021 7.227 7.285 7.212 7.234 106,461 -0.04(-0.60%)
Jul 06, 2021 7.169 7.336 7.140 7.278 219,122 +0.14(+1.94%)
Jul 02, 2021 7.132 7.183 7.110 7.140 66,337 +0.01(+0.20%)
Jul 01, 2021 7.118 7.147 7.096 7.125 83,613 +0.04(+0.51%)
Jun 30, 2021 7.067 7.117 7.067 7.089 74,315 +0.00(+0.00%)
Jun 29, 2021 7.110 7.110 7.067 7.089 48,788 +0.03(+0.41%)
Jun 28, 2021 7.052 7.110 7.052 7.059 133,156 -0.06(-0.82%)
Jun 25, 2021 7.103 7.140 7.052 7.118 57,972 +0.07(+1.03%)
Jun 24, 2021 7.038 7.096 7.030 7.045 58,926 +0.01(+0.10%)
Jun 23, 2021 7.059 7.067 7.030 7.038 46,680 +0.01(+0.10%)
Jun 22, 2021 7.023 7.096 7.023 7.030 107,337 -0.01(-0.10%)
Jun 21, 2021 7.023 7.089 7.008 7.038 103,885 +0.01(+0.10%)
Jun 18, 2021 7.125 7.125 7.016 7.030 179,581 -0.10(-1.45%)
Jun 17, 2021 7.192 7.192 7.134 7.134 112,776 -0.05(-0.70%)
Jun 16, 2021 7.170 7.199 7.141 7.184 81,694 +0.05(+0.71%)
Jun 15, 2021 7.199 7.199 7.134 7.134 97,014 +0.00(+0.00%)
Jun 14, 2021 7.141 7.206 7.105 7.134 175,299 +0.03(+0.40%)
Jun 11, 2021 7.134 7.147 7.083 7.105 136,952 +0.04(+0.51%)
Jun 10, 2021 7.105 7.206 6.996 7.069 247,666 -0.05(-0.71%)
Jun 09, 2021 7.119 7.192 7.083 7.119 146,616 +0.00(+0.00%)
Jun 08, 2021 7.192 7.192 7.047 7.119 198,215 -0.05(-0.71%)
Jun 07, 2021 7.221 7.221 7.018 7.170 279,814 -0.02(-0.30%)
Jun 04, 2021 7.177 7.192 7.141 7.192 115,293 +0.06(+0.81%)
Jun 03, 2021 7.105 7.184 7.105 7.134 99,892 +0.03(+0.41%)
Jun 02, 2021 7.141 7.206 7.090 7.105 178,588 -0.01(-0.20%)
Jun 01, 2021 7.134 7.134 7.083 7.119 105,651 +0.04(+0.51%)
May 28, 2021 7.127 7.148 7.065 7.083 122,646 -0.01(-0.10%)
May 27, 2021 7.127 7.127 7.083 7.090 89,083 +0.05(+0.72%)
May 26, 2021 7.040 7.054 7.020 7.040 104,753 +0.05(+0.72%)
May 25, 2021 6.960 7.067 6.939 6.989 162,152 +0.03(+0.42%)
May 24, 2021 6.996 7.068 6.960 6.960 194,071 -0.04(-0.62%)
May 21, 2021 7.112 7.127 6.982 7.004 110,474 -0.07(-1.02%)
May 20, 2021 7.033 7.112 7.004 7.076 67,673 +0.07(+1.03%)
May 19, 2021 7.004 7.090 6.973 7.004 92,793 +0.02(+0.31%)
May 18, 2021 7.025 7.105 6.902 6.982 176,739 -0.10(-1.35%)
May 17, 2021 7.085 7.092 6.999 7.077 207,547 +0.08(+1.13%)
May 14, 2021 6.948 7.042 6.898 6.999 265,244 +0.14(+2.09%)
May 13, 2021 6.719 6.881 6.719 6.855 153,740 +0.14(+2.03%)
May 12, 2021 6.970 7.027 6.712 6.719 249,633 -0.24(-3.45%)
May 11, 2021 6.956 6.977 6.920 6.959 128,288 -0.01(-0.15%)
May 10, 2021 6.891 7.034 6.869 6.970 219,254 +0.09(+1.36%)
May 07, 2021 6.877 6.897 6.863 6.877 107,121 +0.00(+0.00%)
May 06, 2021 6.912 6.912 6.826 6.877 125,436 +0.01(+0.10%)
May 05, 2021 6.877 6.884 6.783 6.869 201,308 +0.06(+0.84%)
May 04, 2021 6.884 6.893 6.805 6.812 203,150 -0.06(-0.84%)
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.