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 )

6.590 -0.080 (-1.20%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 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 (%)
Mar 31, 2006 2.788 2.799 2.764 2.792 109,790 +0.02(+0.90%)
Mar 30, 2006 2.771 2.806 2.767 2.767 72,067 -0.03(-1.14%)
Mar 29, 2006 2.799 2.806 2.766 2.799 89,239 +0.02(+0.77%)
Mar 28, 2006 2.788 2.803 2.767 2.778 86,987 +0.01(+0.51%)
Mar 27, 2006 2.799 2.806 2.764 2.764 56,021 -0.03(-1.14%)
Mar 24, 2006 2.771 2.796 2.760 2.796 68,689 -0.01(-0.38%)
Mar 23, 2006 2.788 2.806 2.771 2.806 83,046 +0.02(+0.64%)
Mar 22, 2006 2.757 2.788 2.755 2.788 100,500 +0.01(+0.38%)
Mar 21, 2006 2.803 2.803 2.767 2.778 101,063 -0.01(-0.25%)
Mar 20, 2006 2.799 2.806 2.757 2.785 78,823 -0.00(-0.13%)
Mar 17, 2006 2.742 2.788 2.732 2.788 122,740 +0.01(+0.51%)
Mar 16, 2006 2.760 2.774 2.725 2.774 74,601 +0.02(+0.77%)
Mar 15, 2006 2.760 2.760 2.717 2.753 192,555 +0.01(+0.39%)
Mar 14, 2006 2.742 2.771 2.739 2.742 89,802 -0.01(-0.26%)
Mar 13, 2006 2.778 2.778 2.746 2.749 56,302 -0.02(-0.90%)
Mar 10, 2006 2.753 2.774 2.721 2.774 93,744 +0.00(+0.00%)
Mar 09, 2006 2.774 2.778 2.753 2.774 45,042 +0.01(+0.51%)
Mar 08, 2006 2.781 2.785 2.742 2.760 33,781 -0.02(-0.64%)
Mar 07, 2006 2.781 2.781 2.735 2.778 133,156 +0.02(+0.64%)
Mar 06, 2006 2.771 2.771 2.739 2.760 79,949 +0.00(+0.00%)
Mar 03, 2006 2.788 2.788 2.746 2.760 106,975 -0.02(-0.77%)
Mar 02, 2006 2.788 2.788 2.764 2.781 92,055 -0.00(-0.13%)
Mar 01, 2006 2.799 2.806 2.771 2.785 52,643 -0.01(-0.25%)
Feb 28, 2006 2.785 2.799 2.767 2.792 120,206 +0.01(+0.26%)
Feb 27, 2006 2.774 2.796 2.774 2.785 69,252 +0.00(+0.13%)
Feb 24, 2006 2.767 2.796 2.767 2.781 88,395 -0.01(-0.38%)
Feb 23, 2006 2.788 2.792 2.772 2.792 80,794 +0.01(+0.26%)
Feb 22, 2006 2.788 2.788 2.749 2.785 114,294 +0.00(+0.00%)
Feb 21, 2006 2.778 2.788 2.778 2.785 81,639 +0.00(+0.00%)
Feb 17, 2006 2.774 2.785 2.757 2.785 95,151 +0.01(+0.26%)
Feb 16, 2006 2.771 2.785 2.756 2.778 89,521 +0.00(+0.13%)
Feb 15, 2006 2.785 2.785 2.753 2.774 101,908 -0.00(-0.13%)
Feb 14, 2006 2.771 2.785 2.748 2.778 47,575 +0.01(+0.26%)
Feb 13, 2006 2.732 2.771 2.730 2.771 123,584 +0.04(+1.43%)
Feb 10, 2006 2.764 2.767 2.732 2.732 61,370 -0.04(-1.28%)
Feb 09, 2006 2.749 2.767 2.732 2.767 98,248 +0.03(+1.17%)
Feb 08, 2006 2.746 2.749 2.725 2.735 97,966 -0.01(-0.26%)
Feb 07, 2006 2.714 2.749 2.714 2.742 65,029 +0.00(+0.00%)
Feb 06, 2006 2.742 2.746 2.721 2.742 57,710 +0.00(+0.00%)
Feb 03, 2006 2.721 2.742 2.717 2.742 75,164 +0.01(+0.26%)
Feb 02, 2006 2.749 2.757 2.717 2.735 103,315 +0.00(+0.00%)
Feb 01, 2006 2.735 2.749 2.721 2.735 95,714 +0.01(+0.52%)
Jan 31, 2006 2.757 2.757 2.710 2.721 177,353 -0.02(-0.91%)
Jan 30, 2006 2.749 2.767 2.746 2.746 98,248 -0.01(-0.26%)
Jan 27, 2006 2.771 2.771 2.742 2.753 172,004 -0.01(-0.51%)
Jan 26, 2006 2.742 2.767 2.742 2.767 78,823 +0.03(+1.04%)
Jan 25, 2006 2.753 2.771 2.739 2.739 137,941 -0.02(-0.64%)
Jan 24, 2006 2.757 2.771 2.746 2.757 101,908 -0.01(-0.51%)
Jan 23, 2006 2.753 2.771 2.753 2.771 51,517 +0.01(+0.39%)
Jan 20, 2006 2.764 2.767 2.749 2.760 89,521 -0.01(-0.26%)
Jan 19, 2006 2.746 2.767 2.746 2.767 55,176 +0.01(+0.39%)
Jan 18, 2006 2.764 2.771 2.746 2.757 65,874 +0.00(+0.13%)
Jan 17, 2006 2.764 2.771 2.742 2.753 108,382 +0.00(+0.13%)
Jan 13, 2006 2.735 2.764 2.730 2.749 99,374 +0.00(+0.00%)
Jan 12, 2006 2.760 2.771 2.739 2.749 66,437 -0.01(-0.39%)
Jan 11, 2006 2.753 2.785 2.746 2.760 70,659 -0.02(-0.64%)
Jan 10, 2006 2.764 2.778 2.746 2.778 51,517 +0.04(+1.30%)
Jan 09, 2006 2.771 2.771 2.740 2.742 61,088 -0.02(-0.90%)
Jan 06, 2006 2.774 2.774 2.735 2.767 45,323 +0.02(+0.91%)
Jan 05, 2006 2.735 2.803 2.735 2.742 71,786 +0.02(+0.65%)
Jan 04, 2006 2.671 2.728 2.671 2.725 51,798 +0.05(+1.86%)
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.