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, 2011 3.189 3.201 3.169 3.201 60,941 +0.04(+1.38%)
Aug 30, 2011 3.142 3.161 3.117 3.158 43,089 +0.01(+0.25%)
Aug 29, 2011 3.126 3.150 3.109 3.150 49,937 +0.05(+1.53%)
Aug 26, 2011 3.031 3.102 3.031 3.102 22,821 +0.04(+1.42%)
Aug 25, 2011 3.079 3.090 3.035 3.059 42,181 -0.02(-0.64%)
Aug 24, 2011 3.094 3.094 3.031 3.079 69,099 -0.02(-0.64%)
Aug 23, 2011 3.035 3.098 3.000 3.098 75,850 +0.06(+1.95%)
Aug 22, 2011 3.067 3.138 2.964 3.039 90,638 +0.03(+0.97%)
Aug 19, 2011 3.014 3.037 2.986 3.010 112,813 -0.05(-1.54%)
Aug 18, 2011 3.096 3.104 3.026 3.057 110,744 -0.07(-2.14%)
Aug 17, 2011 3.124 3.124 3.085 3.124 59,399 +0.01(+0.25%)
Aug 16, 2011 3.049 3.124 3.049 3.116 94,150 +0.03(+0.89%)
Aug 15, 2011 3.085 3.143 3.030 3.088 93,815 +0.03(+1.03%)
Aug 12, 2011 2.986 3.057 2.967 3.057 92,550 +0.08(+2.64%)
Aug 11, 2011 2.974 3.030 2.939 2.978 92,728 +0.00(+0.13%)
Aug 10, 2011 2.837 2.982 2.837 2.974 149,615 +0.03(+1.07%)
Aug 09, 2011 2.959 2.955 2.711 2.943 211,873 +0.14(+5.05%)
Aug 08, 2011 2.959 2.998 2.747 2.802 246,390 -0.32(-10.20%)
Aug 05, 2011 3.167 3.169 2.975 3.120 217,110 -0.04(-1.12%)
Aug 04, 2011 3.250 3.257 3.116 3.155 149,788 -0.13(-3.83%)
Aug 03, 2011 3.273 3.305 3.226 3.281 104,458 -0.00(-0.12%)
Aug 02, 2011 3.250 3.312 3.250 3.285 57,269 +0.00(+0.12%)
Aug 01, 2011 3.261 3.297 3.253 3.281 78,794 +0.05(+1.58%)
Jul 29, 2011 3.253 3.286 3.210 3.230 138,690 -0.07(-2.14%)
Jul 28, 2011 3.336 3.336 3.234 3.301 122,534 -0.02(-0.71%)
Jul 27, 2011 3.391 3.391 3.285 3.324 121,165 -0.06(-1.63%)
Jul 26, 2011 3.383 3.403 3.364 3.379 90,264 +0.02(+0.47%)
Jul 25, 2011 3.364 3.395 3.360 3.364 67,014 -0.04(-1.15%)
Jul 22, 2011 3.395 3.403 3.391 3.403 94,690 -0.02(-0.57%)
Jul 21, 2011 3.407 3.446 3.387 3.422 87,437 +0.04(+1.04%)
Jul 20, 2011 3.352 3.387 3.352 3.387 75,229 +0.03(+0.86%)
Jul 19, 2011 3.342 3.381 3.342 3.358 80,493 +0.01(+0.35%)
Jul 18, 2011 3.460 3.464 3.342 3.346 211,260 -0.13(-3.60%)
Jul 15, 2011 3.444 3.471 3.429 3.471 63,132 +0.02(+0.45%)
Jul 14, 2011 3.460 3.464 3.444 3.456 54,025 +0.00(+0.00%)
Jul 13, 2011 3.448 3.460 3.448 3.456 66,954 +0.00(+0.11%)
Jul 12, 2011 3.444 3.464 3.444 3.452 95,092 -0.02(-0.45%)
Jul 11, 2011 3.444 3.471 3.444 3.467 66,662 -0.04(-1.11%)
Jul 08, 2011 3.456 3.514 3.448 3.507 76,646 +0.00(+0.11%)
Jul 07, 2011 3.499 3.518 3.475 3.503 83,461 +0.00(+0.00%)
Jul 06, 2011 3.507 3.550 3.499 3.503 113,587 -0.02(-0.67%)
Jul 05, 2011 3.557 3.577 3.518 3.526 157,055 -0.05(-1.53%)
Jul 01, 2011 3.557 3.581 3.550 3.581 95,606 +0.01(+0.22%)
Jun 30, 2011 3.546 3.573 3.542 3.573 102,439 +0.00(+0.11%)
Jun 29, 2011 3.573 3.581 3.507 3.569 80,938 +0.00(+0.00%)
Jun 28, 2011 3.604 3.604 3.546 3.569 128,354 -0.03(-0.87%)
Jun 27, 2011 3.581 3.643 3.565 3.600 84,259 -0.01(-0.22%)
Jun 24, 2011 3.538 3.608 3.538 3.608 182,024 +0.05(+1.54%)
Jun 23, 2011 3.479 3.554 3.467 3.554 90,736 +0.04(+1.22%)
Jun 22, 2011 3.448 3.510 3.444 3.510 88,671 +0.05(+1.51%)
Jun 21, 2011 3.419 3.470 3.419 3.458 109,464 +0.04(+1.14%)
Jun 20, 2011 3.404 3.423 3.404 3.419 84,888 +0.03(+0.80%)
Jun 17, 2011 3.396 3.404 3.388 3.392 71,641 +0.02(+0.46%)
Jun 16, 2011 3.357 3.404 3.357 3.376 70,679 +0.01(+0.23%)
Jun 15, 2011 3.373 3.404 3.357 3.369 71,756 -0.04(-1.03%)
Jun 14, 2011 3.345 3.404 3.345 3.404 40,869 +0.05(+1.57%)
Jun 13, 2011 3.427 3.431 3.349 3.351 110,310 -0.10(-2.77%)
Jun 10, 2011 3.450 3.462 3.423 3.446 76,492 +0.01(+0.23%)
Jun 09, 2011 3.435 3.446 3.431 3.439 60,679 +0.04(+1.03%)
Jun 08, 2011 3.431 3.431 3.404 3.404 68,407 -0.03(-0.79%)
Jun 07, 2011 3.454 3.462 3.422 3.431 96,919 -0.02(-0.68%)
Jun 06, 2011 3.493 3.501 3.443 3.454 99,065 -0.05(-1.55%)
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.