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: 2:27 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 (%)
May 31, 2005 2.714 2.729 2.700 2.711 183,235 +0.00(+0.00%)
May 27, 2005 2.689 2.714 2.686 2.711 136,938 +0.03(+0.93%)
May 26, 2005 2.678 2.686 2.671 2.686 76,975 +0.01(+0.54%)
May 25, 2005 2.682 2.682 2.650 2.671 138,332 -0.01(-0.27%)
May 24, 2005 2.653 2.678 2.653 2.678 294,793 +0.01(+0.40%)
May 23, 2005 2.639 2.668 2.639 2.668 119,925 +0.03(+0.95%)
May 20, 2005 2.660 2.660 2.628 2.643 147,815 -0.02(-0.81%)
May 19, 2005 2.657 2.675 2.653 2.664 47,970 +0.00(+0.13%)
May 18, 2005 2.675 2.678 2.653 2.660 148,094 +0.01(+0.27%)
May 17, 2005 2.668 2.668 2.639 2.653 225,069 -0.03(-0.94%)
May 16, 2005 2.664 2.678 2.653 2.678 118,252 +0.02(+0.81%)
May 13, 2005 2.686 2.686 2.650 2.657 101,518 -0.03(-1.07%)
May 12, 2005 2.671 2.686 2.646 2.686 118,809 +0.03(+1.13%)
May 11, 2005 2.671 2.675 2.655 2.655 79,485 -0.02(-0.59%)
May 10, 2005 2.668 2.671 2.653 2.671 85,063 +0.01(+0.40%)
May 09, 2005 2.653 2.664 2.646 2.660 89,804 +0.02(+0.82%)
May 06, 2005 2.628 2.657 2.628 2.639 80,601 -0.01(-0.27%)
May 05, 2005 2.628 2.650 2.628 2.646 41,555 -0.00(-0.14%)
May 04, 2005 2.646 2.650 2.628 2.650 73,628 +0.00(+0.00%)
May 03, 2005 2.646 2.653 2.625 2.650 56,337 +0.01(+0.41%)
May 02, 2005 2.621 2.653 2.621 2.639 85,342 +0.01(+0.55%)
Apr 29, 2005 2.664 2.664 2.625 2.625 68,329 -0.03(-1.08%)
Apr 28, 2005 2.646 2.668 2.646 2.653 46,575 +0.01(+0.27%)
Apr 27, 2005 2.639 2.668 2.639 2.646 37,651 +0.00(+0.14%)
Apr 26, 2005 2.657 2.664 2.639 2.643 111,837 -0.01(-0.54%)
Apr 25, 2005 2.646 2.678 2.646 2.657 49,922 +0.00(+0.14%)
Apr 22, 2005 2.621 2.664 2.621 2.653 77,812 +0.01(+0.54%)
Apr 21, 2005 2.646 2.653 2.625 2.639 63,309 -0.01(-0.27%)
Apr 20, 2005 2.653 2.653 2.635 2.646 37,651 -0.03(-0.94%)
Apr 19, 2005 2.617 2.678 2.617 2.671 101,518 +0.04(+1.50%)
Apr 18, 2005 2.628 2.632 2.617 2.632 53,269 -0.01(-0.27%)
Apr 15, 2005 2.635 2.664 2.617 2.639 113,231 -0.01(-0.27%)
Apr 14, 2005 2.657 2.664 2.639 2.646 74,465 -0.01(-0.54%)
Apr 13, 2005 2.650 2.675 2.650 2.660 80,879 +0.00(+0.00%)
Apr 12, 2005 2.646 2.660 2.646 2.660 159,807 -0.00(-0.13%)
Apr 11, 2005 2.664 2.678 2.660 2.664 129,407 -0.01(-0.40%)
Apr 08, 2005 2.664 2.675 2.660 2.675 97,613 +0.01(+0.27%)
Apr 07, 2005 2.646 2.678 2.646 2.668 57,452 +0.00(+0.13%)
Apr 06, 2005 2.657 2.668 2.657 2.664 56,337 +0.00(+0.13%)
Apr 05, 2005 2.657 2.675 2.653 2.660 106,817 -0.01(-0.40%)
Apr 04, 2005 2.668 2.678 2.653 2.671 51,316 -0.01(-0.40%)
Apr 01, 2005 2.678 2.686 2.657 2.682 89,804 +0.01(+0.54%)
Mar 31, 2005 2.646 2.675 2.646 2.668 108,490 +0.01(+0.54%)
Mar 30, 2005 2.646 2.671 2.635 2.653 91,756 +0.01(+0.41%)
Mar 29, 2005 2.632 2.668 2.621 2.643 115,184 +0.01(+0.55%)
Mar 28, 2005 2.621 2.635 2.617 2.628 127,176 -0.00(-0.14%)
Mar 24, 2005 2.582 2.646 2.582 2.632 169,290 +0.03(+0.96%)
Mar 23, 2005 2.639 2.639 2.574 2.607 240,687 -0.04(-1.62%)
Mar 22, 2005 2.671 2.678 2.639 2.650 232,599 -0.03(-1.20%)
Mar 21, 2005 2.725 2.725 2.682 2.682 253,238 -0.04(-1.58%)
Mar 18, 2005 2.750 2.761 2.725 2.725 131,918 -0.03(-1.17%)
Mar 17, 2005 2.747 2.804 2.747 2.757 117,136 +0.01(+0.52%)
Mar 16, 2005 2.725 2.750 2.711 2.743 216,981 +0.00(+0.13%)
Mar 15, 2005 2.714 2.761 2.714 2.739 245,428 +0.00(+0.13%)
Mar 14, 2005 2.800 2.811 2.714 2.736 244,313 -0.06(-2.18%)
Mar 11, 2005 2.804 2.829 2.786 2.797 97,334 -0.02(-0.76%)
Mar 10, 2005 2.800 2.843 2.800 2.818 113,231 -0.01(-0.25%)
Mar 09, 2005 2.858 2.868 2.807 2.825 99,844 -0.04(-1.25%)
Mar 08, 2005 2.847 2.868 2.843 2.861 61,636 +0.01(+0.38%)
Mar 07, 2005 2.843 2.883 2.843 2.851 76,975 +0.00(+0.13%)
Mar 04, 2005 2.843 2.872 2.840 2.847 92,035 -0.01(-0.25%)
Mar 03, 2005 2.825 2.858 2.825 2.854 132,754 +0.00(+0.00%)
Mar 02, 2005 2.847 2.858 2.847 2.854 84,784 +0.01(+0.51%)
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.