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 30, 2007 3.134 3.148 3.119 3.126 90,366 +0.00(+0.11%)
Mar 29, 2007 3.141 3.184 3.123 3.123 89,251 -0.02(-0.57%)
Mar 28, 2007 3.155 3.198 3.123 3.141 117,141 +0.00(+0.11%)
Mar 27, 2007 3.141 3.159 3.123 3.137 58,570 +0.01(+0.23%)
Mar 26, 2007 3.134 3.173 3.119 3.130 123,556 +0.00(+0.11%)
Mar 23, 2007 3.155 3.241 3.126 3.126 112,679 -0.04(-1.25%)
Mar 22, 2007 3.155 3.195 3.126 3.166 92,040 -0.00(-0.11%)
Mar 21, 2007 3.162 3.198 3.119 3.169 201,093 -0.06(-2.00%)
Mar 20, 2007 3.137 3.256 3.134 3.234 244,045 +0.09(+2.97%)
Mar 19, 2007 3.155 3.155 3.119 3.141 113,795 -0.01(-0.45%)
Mar 16, 2007 3.126 3.155 3.091 3.155 78,094 +0.03(+1.03%)
Mar 15, 2007 3.105 3.130 3.094 3.123 58,570 -0.00(-0.11%)
Mar 14, 2007 3.123 3.141 3.062 3.126 97,060 +0.00(+0.11%)
Mar 13, 2007 3.116 3.123 3.101 3.123 54,666 +0.01(+0.23%)
Mar 12, 2007 3.109 3.116 3.091 3.116 52,434 +0.01(+0.46%)
Mar 09, 2007 3.083 3.101 3.069 3.101 50,482 +0.00(+0.00%)
Mar 08, 2007 3.076 3.101 3.069 3.101 57,455 +0.04(+1.17%)
Mar 07, 2007 3.058 3.116 2.976 3.066 76,979 +0.01(+0.47%)
Mar 06, 2007 3.044 3.069 3.040 3.051 78,094 +0.01(+0.35%)
Mar 05, 2007 3.048 3.087 3.040 3.040 129,971 -0.03(-0.82%)
Mar 02, 2007 3.105 3.109 3.048 3.066 208,345 -0.04(-1.27%)
Mar 01, 2007 3.091 3.116 3.080 3.105 109,053 +0.01(+0.46%)
Feb 28, 2007 3.119 3.119 3.091 3.091 167,345 -0.01(-0.35%)
Feb 27, 2007 3.137 3.137 3.101 3.101 91,482 -0.04(-1.14%)
Feb 26, 2007 3.137 3.148 3.123 3.137 109,053 +0.01(+0.34%)
Feb 23, 2007 3.116 3.126 3.116 3.126 52,992 +0.01(+0.35%)
Feb 22, 2007 3.119 3.126 3.109 3.116 157,026 +0.00(+0.00%)
Feb 21, 2007 3.112 3.119 3.112 3.116 118,257 -0.02(-0.57%)
Feb 20, 2007 3.123 3.137 3.105 3.134 166,230 +0.02(+0.58%)
Feb 16, 2007 3.123 3.130 3.105 3.116 88,414 -0.01(-0.46%)
Feb 15, 2007 3.109 3.141 3.094 3.130 238,746 +0.04(+1.28%)
Feb 14, 2007 3.080 3.091 3.069 3.091 153,958 +0.01(+0.35%)
Feb 13, 2007 3.080 3.080 3.058 3.080 291,181 +0.00(+0.12%)
Feb 12, 2007 3.101 3.105 3.065 3.076 138,910 -0.01(-0.46%)
Feb 09, 2007 3.087 3.098 3.087 3.091 95,387 +0.00(+0.12%)
Feb 08, 2007 3.098 3.101 3.069 3.087 97,339 -0.01(-0.35%)
Feb 07, 2007 3.116 3.119 3.083 3.098 122,441 +0.00(+0.00%)
Feb 06, 2007 3.098 3.119 3.094 3.098 138,060 -0.01(-0.23%)
Feb 05, 2007 3.094 3.116 3.094 3.105 109,332 -0.01(-0.23%)
Feb 02, 2007 3.101 3.112 3.083 3.112 121,325 +0.00(+0.12%)
Feb 01, 2007 3.087 3.109 3.087 3.109 73,911 +0.02(+0.58%)
Jan 31, 2007 3.073 3.101 3.069 3.091 164,556 +0.01(+0.47%)
Jan 30, 2007 3.058 3.080 3.058 3.076 100,128 +0.01(+0.35%)
Jan 29, 2007 3.080 3.083 3.048 3.066 212,529 -0.01(-0.47%)
Jan 26, 2007 3.076 3.083 3.066 3.080 80,604 -0.01(-0.35%)
Jan 25, 2007 3.073 3.112 3.069 3.091 127,182 -0.00(-0.12%)
Jan 24, 2007 3.076 3.094 3.066 3.094 95,108 +0.03(+0.82%)
Jan 23, 2007 3.098 3.098 3.051 3.069 106,264 -0.01(-0.23%)
Jan 22, 2007 3.083 3.087 3.057 3.076 70,564 -0.01(-0.23%)
Jan 19, 2007 3.083 3.098 3.066 3.083 133,318 -0.01(-0.23%)
Jan 18, 2007 3.098 3.109 3.076 3.091 86,183 -0.01(-0.23%)
Jan 17, 2007 3.098 3.098 3.069 3.098 65,822 +0.00(+0.00%)
Jan 16, 2007 3.066 3.098 3.066 3.098 114,073 +0.02(+0.58%)
Jan 12, 2007 3.094 3.094 3.062 3.080 59,686 -0.01(-0.46%)
Jan 11, 2007 3.091 3.094 3.062 3.094 52,713 +0.01(+0.35%)
Jan 10, 2007 3.076 3.083 3.055 3.083 78,094 +0.01(+0.35%)
Jan 09, 2007 3.062 3.073 3.040 3.073 78,094 +0.02(+0.70%)
Jan 08, 2007 3.066 3.066 3.033 3.051 61,917 -0.01(-0.35%)
Jan 05, 2007 3.069 3.069 3.022 3.062 71,400 -0.00(-0.12%)
Jan 04, 2007 3.062 3.066 3.037 3.066 90,924 +0.02(+0.71%)
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.