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 )

6.690 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2004 2.732 2.735 2.707 2.707 54,332 -0.02(-0.78%)
Aug 30, 2004 2.725 2.735 2.707 2.728 65,029 +0.00(+0.13%)
Aug 27, 2004 2.721 2.725 2.700 2.725 14,920 +0.01(+0.26%)
Aug 26, 2004 2.685 2.728 2.685 2.717 67,844 +0.03(+1.06%)
Aug 25, 2004 2.714 2.714 2.689 2.689 19,424 -0.02(-0.92%)
Aug 24, 2004 2.664 2.714 2.664 2.714 95,714 +0.01(+0.39%)
Aug 23, 2004 2.693 2.710 2.668 2.703 43,916 +0.02(+0.66%)
Aug 20, 2004 2.689 2.689 2.682 2.685 18,016 +0.00(+0.13%)
Aug 19, 2004 2.685 2.707 2.664 2.682 58,836 -0.01(-0.40%)
Aug 18, 2004 2.696 2.703 2.664 2.693 72,067 +0.00(+0.00%)
Aug 17, 2004 2.668 2.693 2.668 2.693 43,071 +0.02(+0.80%)
Aug 16, 2004 2.657 2.675 2.657 2.671 25,899 +0.00(+0.00%)
Aug 13, 2004 2.636 2.671 2.636 2.671 21,395 +0.04(+1.48%)
Aug 12, 2004 2.632 2.632 2.632 2.632 5,630 +0.00(+0.00%)
Aug 11, 2004 2.636 2.654 2.629 2.632 95,714 -0.02(-0.80%)
Aug 10, 2004 2.678 2.689 2.650 2.654 35,470 -0.01(-0.53%)
Aug 09, 2004 2.671 2.685 2.668 2.668 34,344 -0.03(-1.18%)
Aug 06, 2004 2.678 2.714 2.671 2.700 48,983 +0.02(+0.80%)
Aug 05, 2004 2.685 2.685 2.668 2.678 28,151 -0.00(-0.13%)
Aug 04, 2004 2.689 2.693 2.654 2.682 61,370 -0.00(-0.13%)
Aug 03, 2004 2.668 2.696 2.654 2.685 40,819 +0.05(+1.89%)
Aug 02, 2004 2.614 2.657 2.607 2.636 47,575 +0.01(+0.41%)
Jul 30, 2004 2.607 2.625 2.604 2.625 22,239 +0.03(+1.23%)
Jul 29, 2004 2.575 2.600 2.568 2.593 50,109 +0.00(+0.14%)
Jul 28, 2004 2.582 2.604 2.572 2.590 68,126 +0.01(+0.27%)
Jul 27, 2004 2.639 2.639 2.558 2.582 93,181 -0.04(-1.49%)
Jul 26, 2004 2.629 2.632 2.600 2.622 67,281 -0.01(-0.27%)
Jul 23, 2004 2.629 2.639 2.614 2.629 47,575 -0.02(-0.94%)
Jul 22, 2004 2.650 2.657 2.646 2.654 23,928 +0.02(+0.95%)
Jul 21, 2004 2.668 2.668 2.622 2.629 35,189 -0.04(-1.60%)
Jul 20, 2004 2.693 2.693 2.664 2.671 36,315 -0.01(-0.53%)
Jul 19, 2004 2.682 2.693 2.671 2.685 27,025 +0.01(+0.53%)
Jul 16, 2004 2.700 2.700 2.650 2.671 37,441 -0.02(-0.66%)
Jul 15, 2004 2.700 2.707 2.685 2.689 43,916 +0.01(+0.26%)
Jul 14, 2004 2.707 2.707 2.671 2.682 81,075 -0.02(-0.79%)
Jul 13, 2004 2.689 2.707 2.664 2.703 83,609 +0.01(+0.53%)
Jul 12, 2004 2.693 2.710 2.664 2.689 48,701 +0.01(+0.40%)
Jul 09, 2004 2.671 2.685 2.664 2.678 101,344 +0.01(+0.53%)
Jul 08, 2004 2.657 2.671 2.650 2.664 47,294 +0.02(+0.81%)
Jul 07, 2004 2.618 2.657 2.618 2.643 67,000 +0.04(+1.36%)
Jul 06, 2004 2.618 2.618 2.586 2.607 34,344 +0.01(+0.41%)
Jul 02, 2004 2.575 2.597 2.568 2.597 24,210 +0.02(+0.97%)
Jul 01, 2004 2.561 2.582 2.547 2.572 86,424 +0.00(+0.14%)
Jun 30, 2004 2.558 2.568 2.550 2.568 38,004 +0.02(+0.84%)
Jun 29, 2004 2.565 2.568 2.547 2.547 41,382 -0.01(-0.28%)
Jun 28, 2004 2.575 2.586 2.550 2.554 36,878 +0.01(+0.28%)
Jun 25, 2004 2.561 2.579 2.547 2.547 58,554 -0.00(-0.14%)
Jun 24, 2004 2.540 2.554 2.540 2.550 46,168 +0.00(+0.14%)
Jun 23, 2004 2.543 2.575 2.529 2.547 45,042 +0.00(+0.14%)
Jun 22, 2004 2.579 2.579 2.543 2.543 45,323 -0.02(-0.83%)
Jun 21, 2004 2.604 2.604 2.550 2.565 61,651 -0.01(-0.41%)
Jun 18, 2004 2.593 2.593 2.550 2.575 39,130 +0.01(+0.42%)
Jun 17, 2004 2.593 2.593 2.547 2.565 57,428 -0.00(-0.14%)
Jun 16, 2004 2.572 2.590 2.561 2.568 38,567 +0.02(+0.84%)
Jun 15, 2004 2.561 2.611 2.547 2.547 133,156 -0.01(-0.55%)
Jun 14, 2004 2.636 2.636 2.561 2.561 46,449 -0.06(-2.17%)
Jun 10, 2004 2.636 2.643 2.597 2.618 108,664 +0.00(+0.00%)
Jun 09, 2004 2.622 2.657 2.618 2.618 29,277 -0.02(-0.67%)
Jun 08, 2004 2.636 2.654 2.614 2.636 40,256 -0.04(-1.33%)
Jun 07, 2004 2.657 2.675 2.654 2.671 38,567 +0.03(+1.08%)
Jun 04, 2004 2.636 2.643 2.597 2.643 54,332 +0.03(+1.22%)
Jun 03, 2004 2.625 2.629 2.593 2.611 43,071 -0.01(-0.54%)
Jun 02, 2004 2.607 2.625 2.582 2.625 69,815 +0.03(+1.23%)
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.