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 -0.010 (-0.15%)
Official Closing 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 (%)
Aug 29, 2003 2.582 2.597 2.582 2.597 16,891 +0.01(+0.55%)
Aug 28, 2003 2.565 2.582 2.550 2.582 7,601 +0.04(+1.54%)
Aug 27, 2003 2.547 2.568 2.543 2.543 86,991 -0.01(-0.56%)
Aug 26, 2003 2.565 2.568 2.547 2.557 41,665 +0.01(+0.42%)
Aug 25, 2003 2.565 2.565 2.540 2.547 19,143 -0.01(-0.28%)
Aug 22, 2003 2.526 2.554 2.526 2.554 43,355 +0.02(+0.70%)
Aug 21, 2003 2.561 2.561 2.533 2.536 197,350 -0.01(-0.28%)
Aug 20, 2003 2.547 2.557 2.536 2.543 16,047 +0.01(+0.56%)
Aug 19, 2003 2.561 2.561 2.526 2.529 63,062 -0.00(-0.14%)
Aug 18, 2003 2.529 2.557 2.529 2.533 28,997 +0.00(+0.00%)
Aug 15, 2003 2.533 2.543 2.526 2.533 22,803 +0.00(+0.00%)
Aug 14, 2003 2.550 2.561 2.533 2.533 27,589 +0.00(+0.14%)
Aug 13, 2003 2.543 2.543 2.529 2.529 29,841 +0.00(+0.00%)
Aug 12, 2003 2.550 2.550 2.518 2.529 62,498 -0.01(-0.28%)
Aug 11, 2003 2.547 2.547 2.515 2.536 27,589 +0.01(+0.42%)
Aug 08, 2003 2.522 2.565 2.518 2.526 29,841 -0.04(-1.52%)
Aug 07, 2003 2.565 2.565 2.508 2.565 55,460 +0.01(+0.28%)
Aug 06, 2003 2.547 2.557 2.526 2.557 56,868 +0.04(+1.41%)
Aug 05, 2003 2.515 2.540 2.515 2.522 28,715 -0.00(-0.14%)
Aug 04, 2003 2.557 2.561 2.522 2.526 93,466 -0.03(-1.25%)
Aug 01, 2003 2.565 2.565 2.536 2.557 49,830 +0.01(+0.28%)
Jul 31, 2003 2.568 2.572 2.550 2.550 34,627 -0.00(-0.14%)
Jul 30, 2003 2.568 2.568 2.540 2.554 149,772 -0.01(-0.55%)
Jul 29, 2003 2.600 2.600 2.522 2.568 124,997 -0.01(-0.55%)
Jul 28, 2003 2.579 2.604 2.565 2.582 30,404 +0.00(+0.14%)
Jul 25, 2003 2.604 2.604 2.579 2.579 32,938 -0.04(-1.36%)
Jul 24, 2003 2.621 2.621 2.593 2.614 40,258 +0.01(+0.55%)
Jul 23, 2003 2.575 2.600 2.561 2.600 54,897 +0.02(+0.83%)
Jul 22, 2003 2.561 2.593 2.547 2.579 331,357 -0.02(-0.96%)
Jul 21, 2003 2.664 2.685 2.600 2.604 80,516 -0.06(-2.40%)
Jul 18, 2003 2.696 2.696 2.668 2.668 7,882 -0.03(-1.18%)
Jul 17, 2003 2.724 2.724 2.643 2.700 88,680 +0.01(+0.40%)
Jul 16, 2003 2.629 2.689 2.629 2.689 88,117 +0.06(+2.16%)
Jul 15, 2003 2.771 2.792 2.618 2.632 180,177 -0.13(-4.76%)
Jul 14, 2003 2.788 2.788 2.760 2.764 77,982 -0.04(-1.52%)
Jul 11, 2003 2.820 2.831 2.792 2.806 46,733 +0.00(+0.13%)
Jul 10, 2003 2.735 2.803 2.735 2.803 37,443 +0.07(+2.73%)
Jul 09, 2003 2.735 2.767 2.724 2.728 133,443 -0.01(-0.26%)
Jul 08, 2003 2.707 2.735 2.707 2.735 75,449 +0.03(+1.18%)
Jul 07, 2003 2.692 2.732 2.692 2.703 20,551 +0.01(+0.40%)
Jul 03, 2003 2.692 2.714 2.689 2.692 100,223 -0.04(-1.30%)
Jul 02, 2003 2.707 2.732 2.682 2.728 70,944 +0.02(+0.92%)
Jul 01, 2003 2.707 2.707 2.636 2.703 81,924 +0.03(+1.20%)
Jun 30, 2003 2.710 2.710 2.671 2.671 67,284 -0.04(-1.44%)
Jun 27, 2003 2.728 2.764 2.710 2.710 52,927 -0.05(-1.93%)
Jun 26, 2003 2.739 2.767 2.717 2.764 47,859 +0.05(+1.83%)
Jun 25, 2003 2.742 2.785 2.703 2.714 100,786 -0.07(-2.68%)
Jun 24, 2003 2.806 2.806 2.753 2.788 52,082 +0.04(+1.42%)
Jun 23, 2003 2.685 2.781 2.685 2.749 47,296 +0.03(+1.04%)
Jun 20, 2003 2.771 2.771 2.717 2.721 52,364 -0.03(-1.16%)
Jun 19, 2003 2.692 2.756 2.689 2.753 81,924 +0.03(+1.17%)
Jun 18, 2003 2.724 2.735 2.689 2.721 56,305 +0.00(+0.00%)
Jun 17, 2003 2.689 2.732 2.689 2.721 104,446 +0.00(+0.13%)
Jun 16, 2003 2.728 2.732 2.685 2.717 47,015 +0.01(+0.26%)
Jun 13, 2003 2.707 2.735 2.703 2.710 43,355 -0.00(-0.13%)
Jun 12, 2003 2.760 2.760 2.707 2.714 43,355 -0.05(-1.93%)
Jun 11, 2003 2.671 2.767 2.671 2.767 99,660 +0.07(+2.50%)
Jun 10, 2003 2.660 2.700 2.660 2.700 65,595 +0.06(+2.43%)
Jun 09, 2003 2.692 2.692 2.625 2.636 128,939 -0.09(-3.39%)
Jun 06, 2003 2.710 2.746 2.710 2.728 52,364 +0.01(+0.39%)
Jun 05, 2003 2.717 2.717 2.671 2.717 37,724 +0.02(+0.66%)
Jun 04, 2003 2.714 2.714 2.668 2.700 32,938 -0.01(-0.26%)
Jun 03, 2003 2.639 2.707 2.639 2.707 55,742 +0.03(+1.20%)
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.