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 31, 2004 2.836 2.843 2.818 2.829 69,169 +0.00(+0.00%)
Mar 30, 2004 2.822 2.829 2.800 2.829 60,244 +0.03(+0.89%)
Mar 29, 2004 2.800 2.818 2.786 2.804 54,666 +0.02(+0.64%)
Mar 26, 2004 2.818 2.818 2.782 2.786 46,020 -0.00(-0.13%)
Mar 25, 2004 2.832 2.832 2.789 2.789 56,339 -0.01(-0.38%)
Mar 24, 2004 2.818 2.822 2.800 2.800 49,645 +0.02(+0.64%)
Mar 23, 2004 2.829 2.832 2.782 2.782 89,808 -0.03(-1.02%)
Mar 22, 2004 2.793 2.825 2.793 2.811 124,114 -0.01(-0.51%)
Mar 19, 2004 2.850 2.850 2.825 2.825 90,924 -0.00(-0.13%)
Mar 18, 2004 2.861 2.861 2.829 2.829 46,020 -0.01(-0.25%)
Mar 17, 2004 2.854 2.875 2.836 2.836 69,727 -0.02(-0.75%)
Mar 16, 2004 2.829 2.858 2.822 2.858 60,523 +0.03(+1.14%)
Mar 15, 2004 2.861 2.861 2.815 2.825 86,183 +0.00(+0.00%)
Mar 12, 2004 2.854 2.854 2.818 2.825 38,210 +0.01(+0.25%)
Mar 11, 2004 2.868 2.872 2.818 2.818 81,999 -0.03(-1.13%)
Mar 10, 2004 2.868 2.879 2.850 2.850 81,999 -0.01(-0.50%)
Mar 09, 2004 2.858 2.868 2.850 2.865 81,720 +0.01(+0.25%)
Mar 08, 2004 2.868 2.868 2.858 2.858 40,720 -0.01(-0.50%)
Mar 05, 2004 2.875 2.886 2.868 2.872 38,768 -0.00(-0.12%)
Mar 04, 2004 2.861 2.886 2.843 2.875 44,067 +0.01(+0.38%)
Mar 03, 2004 2.865 2.868 2.850 2.865 69,727 +0.01(+0.50%)
Mar 02, 2004 2.854 2.854 2.840 2.850 59,128 +0.01(+0.38%)
Mar 01, 2004 2.865 2.865 2.840 2.840 50,482 +0.00(+0.00%)
Feb 27, 2004 2.886 2.897 2.840 2.840 82,278 -0.04(-1.49%)
Feb 26, 2004 2.883 2.886 2.861 2.883 38,768 +0.00(+0.12%)
Feb 25, 2004 2.868 2.883 2.829 2.879 44,067 +0.01(+0.50%)
Feb 24, 2004 2.818 2.865 2.804 2.865 106,822 +0.07(+2.57%)
Feb 23, 2004 2.879 2.879 2.786 2.793 155,073 -0.05(-1.89%)
Feb 20, 2004 2.919 2.919 2.843 2.847 87,577 -0.08(-2.70%)
Feb 19, 2004 2.929 2.929 2.904 2.926 97,060 +0.02(+0.74%)
Feb 18, 2004 2.933 2.933 2.890 2.904 82,557 -0.01(-0.49%)
Feb 17, 2004 2.904 2.929 2.904 2.919 76,979 +0.03(+1.12%)
Feb 13, 2004 2.922 2.922 2.875 2.886 106,543 -0.02(-0.62%)
Feb 12, 2004 2.933 2.933 2.904 2.904 70,843 -0.02(-0.61%)
Feb 11, 2004 2.901 2.922 2.897 2.922 61,360 +0.01(+0.49%)
Feb 10, 2004 2.897 2.919 2.897 2.908 85,904 +0.00(+0.12%)
Feb 09, 2004 2.893 2.904 2.868 2.904 100,407 +0.01(+0.50%)
Feb 06, 2004 2.872 2.890 2.854 2.890 58,849 +0.04(+1.26%)
Feb 05, 2004 2.868 2.890 2.854 2.854 96,223 +0.00(+0.13%)
Feb 04, 2004 2.850 2.872 2.850 2.850 61,917 +0.01(+0.25%)
Feb 03, 2004 2.872 2.875 2.840 2.843 66,380 -0.00(-0.13%)
Feb 02, 2004 2.865 2.868 2.847 2.847 90,087 +0.01(+0.25%)
Jan 30, 2004 2.854 2.861 2.832 2.840 49,924 +0.00(+0.00%)
Jan 29, 2004 2.872 2.883 2.825 2.840 105,148 -0.03(-0.88%)
Jan 28, 2004 2.897 2.897 2.854 2.865 59,407 +0.00(+0.13%)
Jan 27, 2004 2.926 2.926 2.861 2.861 106,264 -0.05(-1.72%)
Jan 26, 2004 2.926 2.929 2.897 2.911 57,734 +0.01(+0.25%)
Jan 23, 2004 2.911 2.929 2.893 2.904 134,713 +0.01(+0.37%)
Jan 22, 2004 2.911 2.915 2.883 2.893 64,985 +0.01(+0.25%)
Jan 21, 2004 2.915 2.915 2.868 2.886 100,407 -0.01(-0.37%)
Jan 20, 2004 2.919 2.936 2.886 2.897 110,727 -0.01(-0.49%)
Jan 16, 2004 2.915 2.915 2.868 2.911 74,747 +0.03(+1.12%)
Jan 15, 2004 2.883 2.915 2.872 2.879 136,107 +0.00(+0.12%)
Jan 14, 2004 2.865 2.879 2.840 2.875 142,801 +0.04(+1.39%)
Jan 13, 2004 2.847 2.850 2.836 2.836 54,108 +0.00(+0.00%)
Jan 12, 2004 2.858 2.858 2.832 2.836 81,720 +0.01(+0.25%)
Jan 09, 2004 2.850 2.850 2.829 2.829 61,638 -0.01(-0.38%)
Jan 08, 2004 2.843 2.850 2.832 2.840 68,053 -0.00(-0.13%)
Jan 07, 2004 2.850 2.858 2.815 2.843 119,652 +0.03(+0.89%)
Jan 06, 2004 2.829 2.840 2.807 2.818 134,434 +0.00(+0.13%)
Jan 05, 2004 2.836 2.840 2.807 2.815 77,257 -0.01(-0.25%)
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.