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 )

6.590 +0.030 (+0.46%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 9, 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, 2019 5.341 5.359 5.341 5.353 31,719 +0.01(+0.22%)
Jan 30, 2019 5.335 5.353 5.335 5.341 42,630 +0.01(+0.22%)
Jan 29, 2019 5.335 5.353 5.329 5.329 21,783 -0.01(-0.11%)
Jan 28, 2019 5.335 5.341 5.335 5.335 39,346 -0.01(-0.11%)
Jan 25, 2019 5.353 5.353 5.335 5.341 116,735 -0.01(-0.11%)
Jan 24, 2019 5.353 5.365 5.347 5.347 60,682 -0.01(-0.11%)
Jan 23, 2019 5.294 5.377 5.294 5.353 147,316 +0.06(+1.12%)
Jan 22, 2019 5.282 5.300 5.282 5.294 145,135 +0.01(+0.11%)
Jan 18, 2019 5.282 5.294 5.282 5.288 105,433 +0.01(+0.11%)
Jan 17, 2019 5.282 5.299 5.282 5.282 69,176 -0.01(-0.11%)
Jan 16, 2019 5.282 5.300 5.282 5.288 66,043 +0.00(+0.00%)
Jan 15, 2019 5.294 5.294 5.282 5.288 79,097 +0.01(+0.11%)
Jan 14, 2019 5.282 5.294 5.276 5.282 101,320 -0.02(-0.34%)
Jan 11, 2019 5.282 5.300 5.282 5.300 41,835 +0.01(+0.11%)
Jan 10, 2019 5.288 5.294 5.288 5.294 49,661 +0.00(+0.00%)
Jan 09, 2019 5.288 5.300 5.282 5.294 37,564 +0.01(+0.11%)
Jan 08, 2019 5.294 5.305 5.288 5.288 56,029 -0.01(-0.11%)
Jan 07, 2019 5.288 5.303 5.288 5.294 35,246 +0.02(+0.34%)
Jan 04, 2019 5.288 5.359 5.276 5.276 98,685 +0.00(+0.00%)
Jan 03, 2019 5.282 5.294 5.276 5.276 58,561 -0.02(-0.45%)
Jan 02, 2019 5.276 5.317 5.276 5.300 45,506 +0.02(+0.45%)
Dec 31, 2018 5.323 5.383 5.276 5.276 155,535 -0.01(-0.22%)
Dec 28, 2018 5.276 5.288 5.276 5.288 405,539 +0.01(+0.11%)
Dec 27, 2018 5.282 5.297 5.276 5.282 132,510 -0.01(-0.11%)
Dec 26, 2018 5.317 5.335 5.288 5.288 59,671 -0.03(-0.56%)
Dec 24, 2018 5.300 5.317 5.282 5.317 33,232 +0.03(+0.56%)
Dec 21, 2018 5.276 5.317 5.276 5.288 70,345 +0.01(+0.11%)
Dec 20, 2018 5.294 5.323 5.282 5.282 297,715 -0.02(-0.45%)
Dec 19, 2018 5.323 5.323 5.300 5.305 163,986 -0.01(-0.22%)
Dec 18, 2018 5.329 5.329 5.317 5.317 73,590 -0.01(-0.18%)
Dec 17, 2018 5.338 5.349 5.321 5.327 94,388 +0.00(+0.00%)
Dec 14, 2018 5.315 5.338 5.315 5.327 102,173 +0.00(+0.00%)
Dec 13, 2018 5.321 5.332 5.321 5.327 125,670 +0.01(+0.11%)
Dec 12, 2018 5.327 5.332 5.321 5.321 101,870 -0.01(-0.11%)
Dec 11, 2018 5.327 5.338 5.327 5.327 20,425 -0.01(-0.11%)
Dec 10, 2018 5.344 5.344 5.321 5.332 35,503 -0.01(-0.11%)
Dec 07, 2018 5.315 5.344 5.315 5.338 59,469 +0.02(+0.43%)
Dec 06, 2018 5.315 5.327 5.315 5.315 116,610 +0.00(+0.00%)
Dec 04, 2018 5.321 5.332 5.315 5.315 74,115 -0.02(-0.42%)
Dec 03, 2018 5.344 5.344 5.332 5.338 34,929 +0.02(+0.32%)
Nov 30, 2018 5.321 5.332 5.321 5.321 71,468 +0.00(+0.00%)
Nov 29, 2018 5.321 5.332 5.321 5.321 75,996 +0.00(+0.00%)
Nov 28, 2018 5.321 5.327 5.321 5.321 148,727 -0.01(-0.11%)
Nov 27, 2018 5.315 5.330 5.315 5.327 121,721 -0.01(-0.11%)
Nov 26, 2018 5.332 5.338 5.327 5.332 51,021 +0.00(+0.00%)
Nov 23, 2018 5.327 5.338 5.327 5.332 14,117 +0.00(+0.00%)
Nov 21, 2018 5.332 5.332 5.332 0 +0.00(+0.00%)
Nov 20, 2018 5.327 5.338 5.327 5.332 33,625 +0.01(+0.11%)
Nov 19, 2018 5.332 5.332 5.327 5.327 42,745 -0.01(-0.11%)
Nov 16, 2018 5.327 5.338 5.327 5.332 26,822 +0.00(+0.00%)
Nov 15, 2018 5.327 5.335 5.327 5.332 18,184 +0.01(+0.11%)
Nov 14, 2018 5.327 5.334 5.327 5.327 83,500 +0.00(+0.00%)
Nov 13, 2018 5.327 5.332 5.323 5.327 13,834 +0.01(+0.21%)
Nov 12, 2018 5.327 5.327 5.315 5.315 70,946 -0.01(-0.21%)
Nov 09, 2018 5.315 5.332 5.315 5.327 42,175 -0.00(-0.05%)
Nov 08, 2018 5.327 5.332 5.321 5.330 16,670 +0.00(+0.05%)
Nov 07, 2018 5.315 5.332 5.315 5.327 37,278 +0.02(+0.32%)
Nov 06, 2018 5.310 5.321 5.310 5.310 73,240 -0.01(-0.11%)
Nov 05, 2018 5.315 5.321 5.315 5.315 29,773 -0.01(-0.11%)
Nov 02, 2018 5.315 5.327 5.315 5.321 26,822 +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.