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 (%)
Jan 31, 2007 3.044 3.073 3.041 3.062 166,100 +0.01(+0.47%)
Jan 30, 2007 3.030 3.051 3.030 3.048 101,068 +0.01(+0.35%)
Jan 29, 2007 3.051 3.055 3.019 3.037 214,523 -0.01(-0.47%)
Jan 26, 2007 3.048 3.055 3.037 3.051 81,361 -0.01(-0.35%)
Jan 25, 2007 3.044 3.083 3.041 3.062 128,376 -0.00(-0.12%)
Jan 24, 2007 3.048 3.065 3.037 3.065 96,000 +0.02(+0.82%)
Jan 23, 2007 3.069 3.069 3.023 3.041 107,261 -0.01(-0.23%)
Jan 22, 2007 3.055 3.058 3.029 3.048 71,226 -0.01(-0.23%)
Jan 19, 2007 3.055 3.069 3.037 3.055 134,569 -0.01(-0.23%)
Jan 18, 2007 3.069 3.080 3.048 3.062 86,991 -0.01(-0.23%)
Jan 17, 2007 3.069 3.069 3.041 3.069 66,440 +0.00(+0.00%)
Jan 16, 2007 3.037 3.069 3.037 3.069 115,144 +0.02(+0.58%)
Jan 12, 2007 3.065 3.065 3.033 3.051 60,246 -0.01(-0.46%)
Jan 11, 2007 3.062 3.065 3.033 3.065 53,208 +0.01(+0.35%)
Jan 10, 2007 3.048 3.055 3.026 3.055 78,827 +0.01(+0.35%)
Jan 09, 2007 3.033 3.044 3.012 3.044 78,827 +0.02(+0.70%)
Jan 08, 2007 3.037 3.037 3.005 3.023 62,498 -0.01(-0.35%)
Jan 05, 2007 3.041 3.041 2.994 3.033 72,070 -0.00(-0.12%)
Jan 04, 2007 3.033 3.037 3.009 3.037 91,777 +0.02(+0.71%)
Jan 03, 2007 3.037 3.044 3.005 3.016 123,308 -0.03(-1.05%)
Dec 29, 2006 3.048 3.048 3.023 3.048 62,498 +0.01(+0.23%)
Dec 28, 2006 3.037 3.041 3.023 3.041 44,762 +0.01(+0.23%)
Dec 27, 2006 3.030 3.033 3.016 3.033 68,692 +0.01(+0.35%)
Dec 26, 2006 3.009 3.044 3.001 3.023 131,473 -0.01(-0.35%)
Dec 22, 2006 3.030 3.033 2.970 3.033 87,273 +0.00(+0.00%)
Dec 21, 2006 3.012 3.033 2.994 3.033 124,153 +0.02(+0.83%)
Dec 20, 2006 3.016 3.026 2.994 3.009 81,924 -0.00(-0.12%)
Dec 19, 2006 2.984 3.012 2.984 3.012 71,789 +0.01(+0.47%)
Dec 18, 2006 3.005 3.016 2.984 2.998 79,953 +0.00(+0.12%)
Dec 15, 2006 3.023 3.037 2.977 2.994 132,317 -0.02(-0.71%)
Dec 14, 2006 3.023 3.023 3.003 3.016 76,012 +0.00(+0.12%)
Dec 13, 2006 3.001 3.016 2.980 3.012 177,643 +0.01(+0.47%)
Dec 12, 2006 2.984 2.998 2.973 2.998 90,088 +0.02(+0.60%)
Dec 11, 2006 3.001 3.001 2.970 2.980 51,519 -0.02(-0.59%)
Dec 08, 2006 2.959 2.998 2.959 2.998 106,698 +0.00(+0.12%)
Dec 07, 2006 2.966 2.994 2.952 2.994 117,678 +0.04(+1.20%)
Dec 06, 2006 2.973 2.973 2.945 2.959 130,910 +0.01(+0.48%)
Dec 05, 2006 2.980 2.994 2.916 2.945 373,586 -0.02(-0.72%)
Dec 04, 2006 2.991 2.994 2.941 2.966 79,390 -0.02(-0.60%)
Dec 01, 2006 2.977 2.991 2.941 2.984 135,696 +0.01(+0.24%)
Nov 30, 2006 2.966 3.001 2.930 2.977 216,775 +0.01(+0.36%)
Nov 29, 2006 2.906 2.966 2.906 2.966 75,730 +0.02(+0.85%)
Nov 28, 2006 2.898 2.945 2.881 2.941 143,860 +0.02(+0.73%)
Nov 27, 2006 2.938 2.938 2.895 2.920 117,396 -0.02(-0.61%)
Nov 24, 2006 2.959 2.962 2.927 2.938 51,800 -0.01(-0.48%)
Nov 22, 2006 2.941 2.966 2.913 2.952 123,308 +0.02(+0.73%)
Nov 21, 2006 2.941 2.948 2.920 2.930 46,170 -0.01(-0.48%)
Nov 20, 2006 2.952 2.952 2.929 2.945 86,710 -0.00(-0.12%)
Nov 17, 2006 2.955 2.959 2.923 2.948 96,282 +0.00(+0.00%)
Nov 16, 2006 2.948 2.952 2.930 2.948 57,149 +0.02(+0.61%)
Nov 15, 2006 2.952 2.952 2.920 2.930 69,818 -0.01(-0.36%)
Nov 14, 2006 2.916 2.941 2.909 2.941 70,944 +0.02(+0.61%)
Nov 13, 2006 2.920 2.952 2.902 2.923 91,777 -0.01(-0.36%)
Nov 10, 2006 2.938 2.941 2.920 2.934 79,109 +0.01(+0.36%)
Nov 09, 2006 2.938 2.938 2.906 2.923 97,408 -0.00(-0.12%)
Nov 08, 2006 2.955 2.955 2.902 2.927 62,780 -0.02(-0.60%)
Nov 07, 2006 2.945 2.948 2.923 2.945 65,032 +0.02(+0.73%)
Nov 06, 2006 2.881 2.948 2.881 2.923 89,807 +0.03(+1.11%)
Nov 03, 2006 2.938 2.945 2.881 2.891 64,188 -0.01(-0.37%)
Nov 02, 2006 2.948 2.954 2.898 2.902 90,370 -0.03(-0.97%)
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.