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 )

6.595 +0.035 (+0.53%)
Streaming Delayed Price Updated: 1:41 PM 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 (%)
Dec 30, 2022 5.509 5.595 5.470 5.595 141,777 +0.09(+1.72%)
Dec 29, 2022 5.492 5.569 5.475 5.500 77,135 +0.01(+0.16%)
Dec 28, 2022 5.543 5.595 5.475 5.492 99,907 -0.06(-1.09%)
Dec 27, 2022 5.647 5.663 5.552 5.552 76,022 -0.12(-2.08%)
Dec 23, 2022 5.630 5.690 5.630 5.670 64,959 +0.04(+0.72%)
Dec 22, 2022 5.604 5.663 5.584 5.630 61,412 -0.03(-0.46%)
Dec 21, 2022 5.604 5.655 5.604 5.655 103,981 +0.06(+1.08%)
Dec 20, 2022 5.569 5.595 5.543 5.595 204,466 +0.01(+0.15%)
Dec 19, 2022 5.733 5.749 5.578 5.587 104,454 -0.07(-1.17%)
Dec 16, 2022 5.772 5.798 5.653 5.653 161,960 -0.09(-1.63%)
Dec 15, 2022 5.746 5.815 5.725 5.746 85,111 +0.01(+0.15%)
Dec 14, 2022 5.798 5.874 5.721 5.738 180,890 -0.05(-0.88%)
Dec 13, 2022 5.959 6.002 5.789 5.789 115,906 -0.08(-1.31%)
Dec 12, 2022 5.874 5.908 5.815 5.866 128,824 -0.04(-0.72%)
Dec 09, 2022 6.095 6.095 5.874 5.908 84,870 -0.14(-2.39%)
Dec 08, 2022 5.968 6.155 5.959 6.053 106,636 +0.09(+1.43%)
Dec 07, 2022 5.934 6.044 5.908 5.968 64,082 -0.02(-0.28%)
Dec 06, 2022 5.959 6.025 5.959 5.985 41,227 -0.01(-0.14%)
Dec 05, 2022 6.010 6.087 5.974 5.993 44,865 -0.06(-0.98%)
Dec 02, 2022 5.985 6.061 5.968 6.053 85,972 +0.09(+1.57%)
Dec 01, 2022 5.917 6.061 5.908 5.959 69,550 +0.07(+1.16%)
Nov 30, 2022 5.942 5.942 5.840 5.891 79,558 +0.03(+0.58%)
Nov 29, 2022 5.822 5.908 5.816 5.857 23,432 +0.04(+0.73%)
Nov 28, 2022 5.832 5.934 5.806 5.815 84,512 -0.02(-0.36%)
Nov 25, 2022 5.832 5.849 5.798 5.836 16,435 +0.01(+0.22%)
Nov 23, 2022 5.815 5.917 5.806 5.823 63,744 -0.01(-0.15%)
Nov 22, 2022 5.725 5.883 5.725 5.832 76,946 +0.10(+1.78%)
Nov 21, 2022 5.653 5.738 5.653 5.729 56,123 +0.03(+0.60%)
Nov 18, 2022 5.721 5.789 5.670 5.695 111,420 -0.03(-0.45%)
Nov 17, 2022 6.189 6.198 5.653 5.721 405,594 -0.38(-6.24%)
Nov 16, 2022 5.764 6.236 5.731 6.101 241,574 +0.32(+5.54%)
Nov 15, 2022 5.798 5.832 5.739 5.781 57,245 +0.02(+0.29%)
Nov 14, 2022 5.714 5.813 5.714 5.764 67,622 +0.01(+0.15%)
Nov 11, 2022 5.688 5.773 5.672 5.756 68,176 +0.08(+1.49%)
Nov 10, 2022 5.655 5.705 5.613 5.672 93,096 +0.14(+2.59%)
Nov 09, 2022 5.545 5.604 5.503 5.528 62,286 -0.03(-0.45%)
Nov 08, 2022 5.512 5.579 5.512 5.553 53,850 +0.03(+0.54%)
Nov 07, 2022 5.486 5.587 5.486 5.523 84,580 +0.04(+0.69%)
Nov 04, 2022 5.436 5.579 5.436 5.486 40,932 +0.01(+0.14%)
Nov 03, 2022 5.478 5.503 5.402 5.478 48,687 -0.01(-0.16%)
Nov 02, 2022 5.528 5.545 5.486 5.486 43,260 -0.06(-1.06%)
Nov 01, 2022 5.528 5.571 5.513 5.545 47,173 +0.07(+1.23%)
Oct 31, 2022 5.478 5.528 5.402 5.478 114,083 +0.05(+0.93%)
Oct 28, 2022 5.436 5.453 5.399 5.427 50,183 +0.03(+0.63%)
Oct 27, 2022 5.410 5.444 5.368 5.394 88,097 +0.01(+0.16%)
Oct 26, 2022 5.385 5.453 5.385 5.385 34,555 -0.02(-0.31%)
Oct 25, 2022 5.360 5.402 5.355 5.402 43,648 +0.06(+1.10%)
Oct 24, 2022 5.368 5.368 5.301 5.343 46,272 +0.02(+0.32%)
Oct 21, 2022 5.309 5.349 5.267 5.326 65,516 +0.02(+0.32%)
Oct 20, 2022 5.309 5.334 5.267 5.309 150,070 +0.01(+0.16%)
Oct 19, 2022 5.309 5.410 5.301 5.301 54,099 -0.03(-0.58%)
Oct 18, 2022 5.382 5.424 5.324 5.332 79,318 -0.03(-0.62%)
Oct 17, 2022 5.299 5.399 5.299 5.365 77,685 +0.09(+1.66%)
Oct 14, 2022 5.315 5.365 5.271 5.278 45,686 -0.06(-1.17%)
Oct 13, 2022 5.332 5.390 5.221 5.340 90,551 -0.04(-0.80%)
Oct 12, 2022 5.457 5.467 5.374 5.384 54,527 -0.05(-0.89%)
Oct 11, 2022 5.440 5.514 5.415 5.432 59,042 -0.05(-0.91%)
Oct 10, 2022 5.715 5.715 5.449 5.482 54,169 -0.23(-4.08%)
Oct 07, 2022 5.665 5.724 5.615 5.715 22,832 +0.05(+0.88%)
Oct 06, 2022 5.732 5.774 5.665 5.665 36,118 -0.06(-1.02%)
Oct 05, 2022 5.807 5.807 5.707 5.724 38,476 -0.08(-1.43%)
Oct 04, 2022 5.765 5.865 5.757 5.807 88,125 +0.05(+0.87%)
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.