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 )

6.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2023 5.969 6.015 5.964 5.987 41,682 +0.05(+0.77%)
Jul 28, 2023 5.959 5.969 5.868 5.941 63,754 +0.05(+0.78%)
Jul 27, 2023 5.959 5.987 5.886 5.895 47,931 -0.01(-0.16%)
Jul 26, 2023 5.904 5.959 5.877 5.904 38,883 +0.00(+0.00%)
Jul 25, 2023 5.941 5.996 5.886 5.904 96,064 -0.06(-0.92%)
Jul 24, 2023 5.950 5.969 5.923 5.959 33,817 +0.05(+0.78%)
Jul 21, 2023 5.895 5.950 5.895 5.914 23,048 +0.01(+0.16%)
Jul 20, 2023 5.914 5.937 5.877 5.904 44,819 -0.03(-0.46%)
Jul 19, 2023 5.987 5.987 5.822 5.932 147,416 -0.05(-0.76%)
Jul 18, 2023 5.932 6.005 5.932 5.977 50,724 +0.07(+1.23%)
Jul 17, 2023 6.005 6.005 5.905 5.905 70,717 -0.05(-0.92%)
Jul 14, 2023 6.014 6.014 5.914 5.959 47,102 -0.02(-0.30%)
Jul 13, 2023 5.987 6.041 5.941 5.977 46,947 -0.03(-0.45%)
Jul 12, 2023 5.914 6.032 5.877 6.005 74,703 +0.13(+2.17%)
Jul 11, 2023 5.832 5.905 5.832 5.877 57,721 +0.05(+0.78%)
Jul 10, 2023 5.777 5.841 5.777 5.832 65,721 +0.01(+0.16%)
Jul 07, 2023 5.805 5.832 5.795 5.823 69,033 +0.05(+0.79%)
Jul 06, 2023 5.850 5.850 5.777 5.777 31,201 -0.07(-1.24%)
Jul 05, 2023 5.877 5.914 5.850 5.850 60,305 -0.07(-1.23%)
Jul 03, 2023 5.841 5.941 5.807 5.923 42,553 +0.03(+0.46%)
Jun 30, 2023 5.886 5.896 5.818 5.896 85,739 +0.07(+1.25%)
Jun 29, 2023 5.786 5.841 5.777 5.823 44,424 +0.04(+0.63%)
Jun 28, 2023 5.759 5.795 5.732 5.786 52,957 +0.04(+0.63%)
Jun 27, 2023 5.741 5.759 5.714 5.750 40,971 +0.03(+0.48%)
Jun 26, 2023 5.714 5.741 5.709 5.723 39,816 +0.03(+0.48%)
Jun 23, 2023 5.677 5.732 5.677 5.695 63,575 +0.01(+0.16%)
Jun 22, 2023 5.695 5.732 5.686 5.686 76,845 -0.03(-0.48%)
Jun 21, 2023 5.750 5.750 5.704 5.714 19,962 +0.00(+0.00%)
Jun 20, 2023 5.768 5.773 5.704 5.714 101,153 +0.00(+0.01%)
Jun 16, 2023 5.740 5.749 5.695 5.713 45,091 -0.02(-0.31%)
Jun 15, 2023 5.740 5.740 5.696 5.731 63,511 +0.04(+0.63%)
Jun 14, 2023 5.722 5.722 5.668 5.695 35,226 +0.02(+0.32%)
Jun 13, 2023 5.731 5.749 5.668 5.677 146,178 -0.04(-0.63%)
Jun 12, 2023 5.704 5.722 5.704 5.713 34,666 +0.03(+0.48%)
Jun 09, 2023 5.686 5.713 5.673 5.686 49,084 +0.02(+0.32%)
Jun 08, 2023 5.677 5.677 5.650 5.668 37,835 +0.01(+0.16%)
Jun 07, 2023 5.659 5.668 5.605 5.659 51,740 +0.03(+0.48%)
Jun 06, 2023 5.650 5.650 5.614 5.632 50,237 +0.00(+0.00%)
Jun 05, 2023 5.641 5.650 5.605 5.632 31,603 +0.00(+0.00%)
Jun 02, 2023 5.605 5.641 5.581 5.632 67,690 +0.06(+1.13%)
Jun 01, 2023 5.506 5.587 5.506 5.569 54,826 +0.04(+0.65%)
May 31, 2023 5.596 5.596 5.515 5.533 113,226 -0.01(-0.16%)
May 30, 2023 5.533 5.560 5.515 5.542 53,050 -0.01(-0.16%)
May 26, 2023 5.524 5.560 5.500 5.551 70,782 +0.04(+0.65%)
May 25, 2023 5.533 5.533 5.479 5.515 52,238 +0.03(+0.49%)
May 24, 2023 5.524 5.524 5.479 5.488 66,605 -0.02(-0.33%)
May 23, 2023 5.524 5.542 5.506 5.506 77,174 -0.04(-0.65%)
May 22, 2023 5.551 5.569 5.533 5.542 86,484 -0.01(-0.16%)
May 19, 2023 5.578 5.605 5.551 5.551 75,077 -0.02(-0.32%)
May 18, 2023 5.524 5.587 5.524 5.569 67,602 +0.01(+0.17%)
May 17, 2023 5.542 5.577 5.524 5.560 56,237 +0.03(+0.48%)
May 16, 2023 5.551 5.577 5.506 5.533 78,918 -0.03(-0.48%)
May 15, 2023 5.533 5.586 5.533 5.560 76,855 +0.02(+0.32%)
May 12, 2023 5.542 5.579 5.533 5.542 47,116 -0.02(-0.32%)
May 11, 2023 5.586 5.591 5.538 5.560 46,265 -0.02(-0.32%)
May 10, 2023 5.569 5.605 5.551 5.577 39,893 +0.01(+0.16%)
May 09, 2023 5.622 5.622 5.569 5.569 35,679 -0.02(-0.32%)
May 08, 2023 5.595 5.622 5.577 5.586 55,118 -0.01(-0.16%)
May 05, 2023 5.586 5.622 5.569 5.595 45,268 +0.07(+1.29%)
May 04, 2023 5.569 5.577 5.497 5.524 65,182 -0.05(-0.96%)
May 03, 2023 5.560 5.603 5.560 5.577 97,748 +0.04(+0.64%)
May 02, 2023 5.631 5.631 5.533 5.542 66,197 -0.07(-1.27%)
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.