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 )

6.570 +0.010 (+0.15%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 9, 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 (%)
Jun 30, 2014 4.098 4.117 4.098 4.117 30,514 +0.02(+0.46%)
Jun 27, 2014 4.117 4.117 4.098 4.098 35,911 -0.02(-0.57%)
Jun 26, 2014 4.112 4.122 4.098 4.122 62,143 +0.02(+0.46%)
Jun 25, 2014 4.093 4.103 4.089 4.103 28,167 +0.01(+0.23%)
Jun 24, 2014 4.074 4.107 4.074 4.093 110,596 +0.02(+0.58%)
Jun 23, 2014 4.074 4.098 4.070 4.070 126,948 -0.02(-0.58%)
Jun 20, 2014 4.089 4.098 4.079 4.093 99,442 +0.00(+0.04%)
Jun 19, 2014 4.092 4.101 4.040 4.092 215,247 -0.01(-0.34%)
Jun 18, 2014 4.101 4.106 4.073 4.106 43,284 +0.02(+0.46%)
Jun 17, 2014 4.064 4.096 4.064 4.087 61,262 +0.03(+0.81%)
Jun 16, 2014 4.073 4.092 4.054 4.054 77,195 -0.02(-0.46%)
Jun 13, 2014 4.059 4.092 4.059 4.073 82,190 +0.01(+0.35%)
Jun 12, 2014 4.087 4.087 4.059 4.059 61,521 -0.01(-0.35%)
Jun 11, 2014 4.064 4.078 4.059 4.073 62,755 +0.00(+0.12%)
Jun 10, 2014 4.059 4.068 4.054 4.068 50,178 +0.01(+0.35%)
Jun 06, 2014 4.049 4.078 4.049 4.054 143,422 +0.00(+0.00%)
Jun 05, 2014 4.054 4.078 4.054 4.054 124,778 -0.02(-0.46%)
Jun 04, 2014 4.082 4.082 4.068 4.073 41,012 -0.02(-0.57%)
Jun 03, 2014 4.101 4.101 4.073 4.096 123,147 +0.02(+0.46%)
Jun 02, 2014 4.092 4.092 4.078 4.078 37,894 -0.01(-0.23%)
May 30, 2014 4.078 4.087 4.073 4.087 81,519 +0.01(+0.35%)
May 29, 2014 4.078 4.078 4.067 4.073 81,499 +0.00(+0.12%)
May 28, 2014 4.078 4.078 4.049 4.068 116,521 +0.00(+0.12%)
May 27, 2014 4.073 4.078 4.059 4.064 60,542 +0.00(+0.12%)
May 23, 2014 4.045 4.059 4.059 4.059 85,163 +0.02(+0.44%)
May 22, 2014 4.045 4.049 4.040 4.041 116,070 +0.01(+0.15%)
May 21, 2014 4.016 4.035 4.007 4.035 138,604 +0.02(+0.51%)
May 20, 2014 4.001 4.015 4.001 4.015 75,500 +0.00(+0.00%)
May 19, 2014 4.001 4.015 3.996 4.015 64,396 +0.01(+0.23%)
May 16, 2014 4.029 4.029 3.992 4.006 56,746 -0.01(-0.23%)
May 15, 2014 4.029 4.034 3.996 4.015 52,574 -0.02(-0.47%)
May 14, 2014 4.034 4.034 4.020 4.034 50,393 +0.00(+0.12%)
May 13, 2014 4.020 4.034 4.015 4.029 87,831 +0.00(+0.00%)
May 12, 2014 4.006 4.029 4.006 4.029 37,600 +0.02(+0.47%)
May 09, 2014 4.006 4.010 3.987 4.010 75,474 +0.00(+0.00%)
May 08, 2014 4.010 4.010 3.996 4.010 60,385 +0.00(+0.00%)
May 07, 2014 3.991 4.010 3.991 4.010 102,163 +0.01(+0.23%)
May 06, 2014 3.982 4.001 3.982 4.001 47,192 +0.01(+0.35%)
May 05, 2014 3.973 3.991 3.968 3.987 60,025 +0.00(+0.12%)
May 02, 2014 3.996 3.996 3.963 3.982 94,980 +0.00(+0.12%)
May 01, 2014 3.959 3.987 3.959 3.977 140,740 +0.02(+0.47%)
Apr 30, 2014 3.945 3.959 3.945 3.959 62,360 +0.01(+0.24%)
Apr 29, 2014 3.945 3.949 3.940 3.949 83,527 -0.00(-0.00%)
Apr 28, 2014 3.940 3.959 3.940 3.949 113,691 -0.00(-0.12%)
Apr 25, 2014 3.954 3.963 3.949 3.954 87,019 +0.00(+0.00%)
Apr 24, 2014 3.949 3.963 3.949 3.954 51,670 -0.00(-0.12%)
Apr 23, 2014 3.949 3.968 3.940 3.959 101,606 +0.01(+0.36%)
Apr 22, 2014 3.907 3.949 3.907 3.945 125,839 +0.02(+0.64%)
Apr 21, 2014 3.892 3.920 3.892 3.920 130,468 +0.01(+0.24%)
Apr 17, 2014 3.924 3.910 3.910 3.910 30,609 -0.00(-0.12%)
Apr 16, 2014 3.896 3.915 3.882 3.915 81,838 +0.04(+1.09%)
Apr 15, 2014 3.892 3.896 3.873 3.873 103,068 -0.01(-0.24%)
Apr 14, 2014 3.901 3.901 3.864 3.882 135,492 +0.00(+0.00%)
Apr 11, 2014 3.901 3.910 3.868 3.882 95,738 -0.02(-0.60%)
Apr 10, 2014 3.910 3.915 3.896 3.906 72,702 +0.00(+0.00%)
Apr 09, 2014 3.896 3.915 3.878 3.906 185,726 +0.01(+0.36%)
Apr 08, 2014 3.873 3.892 3.864 3.892 106,597 +0.02(+0.48%)
Apr 07, 2014 3.896 3.896 3.868 3.873 86,172 -0.03(-0.72%)
Apr 04, 2014 3.910 3.920 3.901 3.901 96,717 -0.01(-0.24%)
Apr 03, 2014 3.906 3.915 3.901 3.910 79,941 -0.00(-0.00%)
Apr 02, 2014 3.901 3.920 3.901 3.910 100,334 +0.00(+0.12%)
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.