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 )

6.420 +0.070 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2002 2.617 2.628 2.617 2.617 5,577 +0.00(+0.00%)
Mar 28, 2002 2.617 2.628 2.617 2.617 5,577 +0.02(+0.83%)
Mar 27, 2002 2.589 2.614 2.589 2.596 26,495 -0.01(-0.55%)
Mar 26, 2002 2.610 2.614 2.589 2.610 28,168 +0.00(+0.14%)
Mar 25, 2002 2.592 2.607 2.571 2.607 27,889 +0.03(+0.97%)
Mar 22, 2002 2.614 2.617 2.535 2.582 213,076 -0.05(-2.04%)
Mar 21, 2002 2.635 2.650 2.635 2.635 26,495 -0.01(-0.54%)
Mar 20, 2002 2.646 2.653 2.596 2.650 121,877 +0.00(+0.14%)
Mar 19, 2002 2.650 2.650 2.643 2.646 20,638 -0.00(-0.14%)
Mar 18, 2002 2.707 2.707 2.650 2.650 41,555 -0.03(-1.07%)
Mar 15, 2002 2.693 2.693 2.653 2.678 529,903 +0.01(+0.27%)
Mar 14, 2002 2.693 2.725 2.671 2.671 50,480 -0.04(-1.32%)
Mar 13, 2002 2.707 2.721 2.682 2.707 15,339 +0.02(+0.67%)
Mar 12, 2002 2.686 2.707 2.671 2.689 39,045 +0.00(+0.13%)
Mar 11, 2002 2.635 2.686 2.628 2.686 59,683 +0.05(+1.90%)
Mar 08, 2002 2.653 2.668 2.617 2.635 43,228 -0.05(-1.74%)
Mar 07, 2002 2.646 2.682 2.621 2.682 45,181 +0.04(+1.49%)
Mar 06, 2002 2.600 2.643 2.600 2.643 33,746 +0.02(+0.68%)
Mar 05, 2002 2.585 2.625 2.585 2.625 32,073 +0.00(+0.14%)
Mar 04, 2002 2.643 2.646 2.600 2.621 54,105 -0.01(-0.41%)
Mar 01, 2002 2.632 2.635 2.603 2.632 35,698 +0.00(+0.00%)
Feb 28, 2002 2.621 2.632 2.607 2.632 19,801 +0.04(+1.38%)
Feb 27, 2002 2.592 2.625 2.592 2.596 18,964 -0.03(-1.09%)
Feb 26, 2002 2.632 2.632 2.582 2.625 11,992 -0.01(-0.27%)
Feb 25, 2002 2.617 2.635 2.610 2.632 24,542 +0.02(+0.82%)
Feb 22, 2002 2.614 2.625 2.610 2.610 9,761 -0.02(-0.68%)
Feb 21, 2002 2.625 2.635 2.617 2.628 139,448 +0.01(+0.27%)
Feb 20, 2002 2.621 2.628 2.621 2.621 17,570 +0.02(+0.69%)
Feb 19, 2002 2.621 2.632 2.603 2.603 39,603 -0.01(-0.55%)
Feb 18, 2002 2.628 2.632 2.617 2.617 21,475 +0.00(+0.00%)
Feb 15, 2002 2.628 2.632 2.617 2.617 21,475 -0.00(-0.14%)
Feb 14, 2002 2.589 2.632 2.589 2.621 14,502 +0.02(+0.83%)
Feb 13, 2002 2.600 2.632 2.600 2.600 49,364 -0.00(-0.14%)
Feb 12, 2002 2.614 2.614 2.571 2.603 73,907 -0.01(-0.41%)
Feb 11, 2002 2.600 2.614 2.582 2.614 24,263 +0.04(+1.39%)
Feb 08, 2002 2.600 2.617 2.571 2.578 67,492 -0.02(-0.83%)
Feb 07, 2002 2.610 2.621 2.596 2.600 35,977 -0.03(-1.23%)
Feb 06, 2002 2.643 2.653 2.610 2.632 51,874 -0.01(-0.41%)
Feb 05, 2002 2.625 2.643 2.621 2.643 22,311 +0.01(+0.55%)
Feb 04, 2002 2.646 2.646 2.628 2.628 34,304 -0.01(-0.54%)
Feb 01, 2002 2.628 2.643 2.621 2.643 23,706 +0.02(+0.68%)
Jan 31, 2002 2.646 2.653 2.621 2.625 39,045 +0.00(+0.14%)
Jan 30, 2002 2.628 2.632 2.621 2.621 24,542 -0.01(-0.27%)
Jan 29, 2002 2.650 2.657 2.621 2.628 99,566 -0.02(-0.81%)
Jan 28, 2002 2.582 2.650 2.582 2.650 223,117 +0.04(+1.51%)
Jan 25, 2002 2.607 2.610 2.582 2.610 46,296 +0.00(+0.14%)
Jan 24, 2002 2.610 2.646 2.607 2.607 19,522 -0.01(-0.41%)
Jan 23, 2002 2.617 2.646 2.607 2.617 32,351 -0.03(-1.22%)
Jan 22, 2002 2.664 2.664 2.617 2.650 57,452 +0.02(+0.68%)
Jan 21, 2002 2.628 2.664 2.628 2.632 20,638 +0.00(+0.00%)
Jan 18, 2002 2.628 2.664 2.628 2.632 20,638 -0.00(-0.14%)
Jan 17, 2002 2.617 2.664 2.617 2.635 25,658 -0.03(-0.94%)
Jan 16, 2002 2.650 2.664 2.635 2.660 58,568 +0.03(+0.95%)
Jan 15, 2002 2.628 2.664 2.628 2.635 25,658 -0.03(-1.21%)
Jan 14, 2002 2.653 2.668 2.635 2.668 37,372 +0.04(+1.50%)
Jan 11, 2002 2.617 2.635 2.617 2.628 48,249 +0.01(+0.41%)
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.