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 (%)
Apr 28, 2023 5.694 5.694 5.570 5.596 244,953 -0.05(-0.94%)
Apr 27, 2023 5.605 5.658 5.588 5.649 44,196 +0.06(+1.11%)
Apr 26, 2023 5.570 5.632 5.570 5.588 26,527 +0.01(+0.16%)
Apr 25, 2023 5.623 5.623 5.543 5.579 89,963 -0.06(-1.10%)
Apr 24, 2023 5.649 5.676 5.614 5.641 57,393 +0.02(+0.31%)
Apr 21, 2023 5.667 5.676 5.614 5.623 91,549 -0.05(-0.93%)
Apr 20, 2023 5.685 5.752 5.658 5.676 65,302 -0.02(-0.31%)
Apr 19, 2023 5.800 5.817 5.676 5.694 69,966 -0.12(-2.13%)
Apr 18, 2023 5.826 5.915 5.764 5.817 71,113 -0.04(-0.75%)
Apr 17, 2023 5.747 5.879 5.660 5.861 137,646 +0.10(+1.67%)
Apr 14, 2023 5.826 5.835 5.756 5.765 55,753 -0.02(-0.30%)
Apr 13, 2023 5.686 5.800 5.686 5.782 95,517 +0.10(+1.69%)
Apr 12, 2023 5.669 5.695 5.660 5.686 35,524 +0.03(+0.46%)
Apr 11, 2023 5.598 5.686 5.598 5.660 84,571 +0.05(+0.94%)
Apr 10, 2023 5.625 5.625 5.590 5.607 68,491 -0.01(-0.16%)
Apr 06, 2023 5.607 5.663 5.599 5.616 56,413 +0.00(+0.00%)
Apr 05, 2023 5.625 5.660 5.616 5.616 40,714 -0.02(-0.31%)
Apr 04, 2023 5.642 5.655 5.607 5.633 31,258 -0.01(-0.16%)
Apr 03, 2023 5.633 5.686 5.624 5.642 129,351 -0.05(-0.92%)
Mar 31, 2023 5.669 5.695 5.563 5.695 134,661 +0.07(+1.25%)
Mar 30, 2023 5.607 5.625 5.546 5.625 91,826 +0.03(+0.47%)
Mar 29, 2023 5.555 5.625 5.539 5.598 47,758 +0.04(+0.79%)
Mar 28, 2023 5.528 5.563 5.485 5.555 99,870 +0.04(+0.79%)
Mar 27, 2023 5.493 5.694 5.432 5.511 110,292 +0.02(+0.32%)
Mar 24, 2023 5.432 5.493 5.423 5.493 65,791 +0.06(+1.13%)
Mar 23, 2023 5.458 5.502 5.432 5.432 77,082 -0.02(-0.32%)
Mar 22, 2023 5.520 5.522 5.432 5.449 49,284 -0.01(-0.16%)
Mar 21, 2023 5.467 5.514 5.436 5.458 47,986 +0.04(+0.82%)
Mar 20, 2023 5.431 5.492 5.414 5.414 85,852 -0.02(-0.32%)
Mar 17, 2023 5.483 5.527 5.423 5.431 83,295 -0.10(-1.73%)
Mar 16, 2023 5.483 5.570 5.440 5.527 55,337 +0.04(+0.79%)
Mar 15, 2023 5.536 5.553 5.457 5.483 74,149 -0.10(-1.71%)
Mar 14, 2023 5.518 5.622 5.518 5.579 64,640 +0.06(+1.10%)
Mar 13, 2023 5.640 5.640 5.483 5.518 70,166 -0.13(-2.30%)
Mar 10, 2023 5.761 5.761 5.641 5.648 101,115 -0.13(-2.25%)
Mar 09, 2023 5.839 5.839 5.770 5.778 31,024 -0.04(-0.75%)
Mar 08, 2023 5.770 5.822 5.770 5.822 36,918 +0.03(+0.60%)
Mar 07, 2023 5.839 5.839 5.770 5.787 70,181 -0.03(-0.45%)
Mar 06, 2023 5.883 5.900 5.770 5.813 124,445 -0.01(-0.15%)
Mar 03, 2023 5.778 5.839 5.744 5.822 45,977 +0.04(+0.75%)
Mar 02, 2023 5.865 5.865 5.692 5.778 174,539 -0.05(-0.89%)
Mar 01, 2023 5.848 5.891 5.831 5.831 41,592 -0.04(-0.74%)
Feb 28, 2023 5.865 5.874 5.828 5.874 53,189 +0.07(+1.20%)
Feb 27, 2023 5.822 5.848 5.796 5.805 98,487 -0.02(-0.30%)
Feb 24, 2023 5.822 5.857 5.770 5.822 47,714 +0.00(+0.00%)
Feb 23, 2023 5.865 5.865 5.787 5.822 76,774 +0.00(+0.00%)
Feb 22, 2023 5.917 5.917 5.796 5.822 92,478 -0.04(-0.74%)
Feb 21, 2023 5.935 5.968 5.848 5.865 72,744 -0.07(-1.17%)
Feb 17, 2023 6.004 6.021 5.926 5.935 41,113 -0.04(-0.73%)
Feb 16, 2023 6.013 6.013 5.961 5.978 45,158 -0.02(-0.29%)
Feb 15, 2023 6.030 6.039 5.987 5.995 74,473 -0.05(-0.86%)
Feb 14, 2023 6.107 6.114 6.021 6.047 108,004 -0.03(-0.57%)
Feb 13, 2023 6.090 6.107 6.056 6.082 46,718 +0.03(+0.43%)
Feb 10, 2023 6.047 6.116 6.030 6.056 48,623 +0.01(+0.14%)
Feb 09, 2023 6.039 6.116 6.039 6.047 83,062 +0.00(+0.00%)
Feb 08, 2023 6.021 6.056 6.013 6.047 34,249 +0.01(+0.14%)
Feb 07, 2023 5.952 6.056 5.952 6.039 52,644 +0.08(+1.30%)
Feb 06, 2023 6.047 6.063 5.944 5.961 87,514 -0.09(-1.42%)
Feb 03, 2023 6.073 6.073 6.030 6.047 81,724 -0.01(-0.14%)
Feb 02, 2023 6.030 6.125 6.030 6.056 135,791 +0.03(+0.43%)
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.