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 )

6.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jun 29, 2012 3.459 3.459 3.406 3.454 28,858 +0.02(+0.61%)
Jun 28, 2012 3.425 3.433 3.387 3.433 67,084 +0.01(+0.25%)
Jun 27, 2012 3.412 3.425 3.408 3.425 105,254 +0.03(+0.99%)
Jun 26, 2012 3.395 3.412 3.387 3.391 34,468 +0.01(+0.37%)
Jun 25, 2012 3.370 3.378 3.362 3.378 44,212 -0.01(-0.25%)
Jun 22, 2012 3.362 3.387 3.357 3.387 85,056 +0.03(+0.75%)
Jun 21, 2012 3.391 3.397 3.357 3.362 70,622 -0.02(-0.62%)
Jun 20, 2012 3.366 3.383 3.336 3.383 45,566 +0.03(+0.80%)
Jun 19, 2012 3.322 3.356 3.322 3.356 34,398 +0.03(+1.01%)
Jun 18, 2012 3.318 3.349 3.293 3.322 68,196 +0.01(+0.25%)
Jun 15, 2012 3.322 3.339 3.284 3.314 106,116 +0.01(+0.39%)
Jun 14, 2012 3.314 3.318 3.284 3.301 53,828 +0.01(+0.38%)
Jun 13, 2012 3.301 3.314 3.289 3.289 89,249 -0.04(-1.13%)
Jun 12, 2012 3.326 3.331 3.297 3.326 62,672 +0.01(+0.38%)
Jun 11, 2012 3.335 3.335 3.280 3.314 77,646 -0.00(-0.13%)
Jun 08, 2012 3.305 3.419 3.263 3.318 57,676 +0.02(+0.51%)
Jun 07, 2012 3.293 3.301 3.195 3.301 89,488 +0.01(+0.25%)
Jun 06, 2012 3.276 3.297 3.255 3.293 95,035 +0.01(+0.26%)
Jun 05, 2012 3.242 3.284 3.222 3.284 165,425 +0.02(+0.64%)
Jun 04, 2012 3.289 3.289 3.227 3.263 170,982 -0.03(-0.89%)
Jun 01, 2012 3.301 3.314 3.205 3.293 113,502 -0.03(-0.88%)
May 31, 2012 3.356 3.356 3.284 3.322 102,161 -0.02(-0.50%)
May 30, 2012 3.360 3.364 3.301 3.339 45,157 -0.00(-0.13%)
May 29, 2012 3.368 3.381 3.339 3.343 55,446 +0.00(+0.13%)
May 25, 2012 3.377 3.398 3.297 3.339 216,168 -0.03(-0.87%)
May 24, 2012 3.356 3.394 3.322 3.368 62,861 +0.04(+1.13%)
May 23, 2012 3.331 3.368 3.314 3.331 73,202 -0.00(-0.13%)
May 22, 2012 3.335 3.352 3.289 3.335 47,701 +0.03(+0.81%)
May 21, 2012 3.283 3.354 3.170 3.308 131,128 +0.05(+1.67%)
May 18, 2012 3.333 3.333 3.241 3.254 45,138 -0.06(-1.76%)
May 17, 2012 3.387 3.396 3.279 3.312 94,831 -0.06(-1.73%)
May 16, 2012 3.362 3.408 3.362 3.371 94,509 +0.01(+0.25%)
May 15, 2012 3.408 3.408 3.341 3.362 69,319 -0.05(-1.35%)
May 14, 2012 3.391 3.408 3.366 3.408 114,728 -0.02(-0.49%)
May 11, 2012 3.421 3.441 3.400 3.425 102,274 -0.00(-0.12%)
May 10, 2012 3.421 3.441 3.404 3.429 84,328 +0.05(+1.48%)
May 09, 2012 3.396 3.429 3.379 3.379 71,249 -0.05(-1.58%)
May 08, 2012 3.425 3.433 3.400 3.433 74,420 -0.03(-0.72%)
May 07, 2012 3.404 3.458 3.404 3.458 46,964 +0.03(+0.85%)
May 04, 2012 3.441 3.446 3.408 3.429 73,099 -0.03(-0.72%)
May 03, 2012 3.454 3.466 3.441 3.454 41,271 -0.02(-0.48%)
May 02, 2012 3.466 3.471 3.446 3.471 54,415 -0.00(-0.12%)
May 01, 2012 3.462 3.475 3.446 3.475 62,194 +0.01(+0.36%)
Apr 30, 2012 3.421 3.462 3.416 3.462 93,795 +0.04(+1.10%)
Apr 27, 2012 3.433 3.466 3.421 3.425 60,502 -0.03(-0.96%)
Apr 26, 2012 3.425 3.458 3.425 3.458 46,574 +0.02(+0.48%)
Apr 25, 2012 3.433 3.471 3.421 3.441 81,768 +0.00(+0.12%)
Apr 24, 2012 3.416 3.458 3.416 3.437 60,552 +0.02(+0.61%)
Apr 23, 2012 3.404 3.445 3.387 3.416 103,746 -0.01(-0.24%)
Apr 20, 2012 3.446 3.450 3.425 3.425 59,286 -0.02(-0.44%)
Apr 19, 2012 3.485 3.485 3.407 3.440 128,938 -0.01(-0.36%)
Apr 18, 2012 3.485 3.485 3.444 3.452 99,681 -0.03(-0.83%)
Apr 17, 2012 3.506 3.519 3.456 3.481 90,836 +0.00(+0.00%)
Apr 16, 2012 3.510 3.519 3.461 3.481 90,417 -0.02(-0.59%)
Apr 13, 2012 3.498 3.502 3.481 3.502 80,586 +0.02(+0.72%)
Apr 12, 2012 3.465 3.498 3.461 3.477 67,724 -0.01(-0.36%)
Apr 11, 2012 3.456 3.490 3.436 3.490 92,378 +0.03(+0.96%)
Apr 10, 2012 3.490 3.510 3.423 3.456 154,193 -0.04(-1.19%)
Apr 09, 2012 3.465 3.498 3.444 3.498 44,228 +0.01(+0.36%)
Apr 05, 2012 3.469 3.494 3.453 3.485 50,492 -0.01(-0.36%)
Apr 04, 2012 3.485 3.498 3.461 3.498 58,797 -0.02(-0.71%)
Apr 03, 2012 3.494 3.523 3.477 3.523 51,017 -0.00(-0.12%)
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.