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, 2014 3.924 3.924 3.894 3.910 108,431 -0.01(-0.24%)
Mar 28, 2014 3.920 3.920 3.910 3.920 65,280 -0.00(-0.12%)
Mar 27, 2014 3.910 3.934 3.903 3.924 77,553 +0.03(+0.72%)
Mar 26, 2014 3.929 3.934 3.896 3.896 57,399 -0.03(-0.83%)
Mar 25, 2014 3.938 3.948 3.920 3.929 81,190 +0.00(+0.12%)
Mar 24, 2014 3.910 3.929 3.910 3.924 54,375 +0.00(+0.00%)
Mar 21, 2014 3.929 3.938 3.915 3.924 53,889 +0.00(+0.00%)
Mar 20, 2014 3.924 3.924 3.915 3.924 89,206 +0.00(+0.04%)
Mar 19, 2014 3.946 3.951 3.915 3.923 86,172 -0.01(-0.24%)
Mar 18, 2014 3.918 3.939 3.918 3.932 77,372 +0.03(+0.72%)
Mar 17, 2014 3.895 3.918 3.886 3.904 121,194 +0.02(+0.60%)
Mar 14, 2014 3.886 3.895 3.876 3.881 66,361 +0.00(+0.00%)
Mar 13, 2014 3.904 3.923 3.839 3.881 271,839 -0.02(-0.60%)
Mar 12, 2014 3.904 3.918 3.895 3.904 89,099 -0.00(-0.12%)
Mar 11, 2014 3.904 3.918 3.890 3.909 110,828 +0.01(+0.36%)
Mar 10, 2014 3.918 3.923 3.887 3.895 120,184 -0.02(-0.59%)
Mar 07, 2014 3.951 3.951 3.904 3.918 94,885 -0.02(-0.47%)
Mar 06, 2014 3.928 3.937 3.923 3.937 70,429 +0.02(+0.47%)
Mar 05, 2014 3.932 3.932 3.900 3.918 83,138 +0.00(+0.00%)
Mar 04, 2014 3.928 3.956 3.914 3.918 114,197 +0.00(+0.12%)
Mar 03, 2014 3.928 3.937 3.886 3.914 131,030 -0.01(-0.24%)
Feb 28, 2014 3.918 3.932 3.914 3.923 107,358 +0.00(+0.12%)
Feb 27, 2014 3.914 3.923 3.886 3.918 145,562 +0.00(+0.00%)
Feb 26, 2014 3.909 3.918 3.895 3.918 142,002 +0.02(+0.48%)
Feb 25, 2014 3.890 3.909 3.890 3.900 139,904 -0.00(-0.12%)
Feb 24, 2014 3.894 3.928 3.886 3.904 147,903 +0.02(+0.48%)
Feb 21, 2014 3.872 3.895 3.872 3.886 122,845 +0.01(+0.36%)
Feb 20, 2014 3.881 3.886 3.867 3.872 115,919 +0.01(+0.16%)
Feb 19, 2014 3.870 3.875 3.852 3.866 124,541 +0.01(+0.24%)
Feb 18, 2014 3.838 3.866 3.838 3.856 164,096 +0.00(+0.12%)
Feb 14, 2014 3.842 3.852 3.852 3.852 65,802 +0.00(+0.12%)
Feb 13, 2014 3.847 3.856 3.838 3.847 93,606 -0.00(-0.12%)
Feb 12, 2014 3.847 3.856 3.829 3.852 117,148 -0.01(-0.36%)
Feb 11, 2014 3.833 3.866 3.833 3.866 71,008 +0.03(+0.72%)
Feb 10, 2014 3.829 3.838 3.787 3.838 96,501 +0.01(+0.24%)
Feb 07, 2014 3.787 3.829 3.787 3.829 80,510 +0.03(+0.85%)
Feb 06, 2014 3.768 3.815 3.768 3.796 204,944 +0.02(+0.61%)
Feb 05, 2014 3.773 3.796 3.764 3.773 121,778 +0.00(+0.12%)
Feb 04, 2014 3.768 3.815 3.759 3.768 82,538 -0.00(-0.12%)
Feb 03, 2014 3.838 3.838 3.773 3.773 64,754 -0.05(-1.33%)
Jan 31, 2014 3.805 3.829 3.796 3.824 90,995 +0.00(+0.12%)
Jan 30, 2014 3.801 3.824 3.801 3.819 93,670 +0.04(+0.98%)
Jan 29, 2014 3.810 3.810 3.782 3.782 87,806 -0.04(-0.97%)
Jan 28, 2014 3.824 3.824 3.810 3.819 51,528 -0.02(-0.48%)
Jan 27, 2014 3.838 3.842 3.824 3.838 55,714 -0.01(-0.36%)
Jan 24, 2014 3.870 3.873 3.838 3.852 63,746 -0.01(-0.36%)
Jan 23, 2014 3.889 3.889 3.866 3.866 65,602 -0.03(-0.71%)
Jan 22, 2014 3.856 3.917 3.842 3.893 299,831 +0.05(+1.19%)
Jan 21, 2014 3.871 3.871 3.848 3.848 53,864 -0.00(-0.12%)
Jan 17, 2014 3.797 3.852 3.852 3.852 178,393 +0.02(+0.60%)
Jan 16, 2014 3.843 3.843 3.825 3.829 54,302 -0.01(-0.24%)
Jan 15, 2014 3.815 3.838 3.815 3.838 105,943 +0.02(+0.60%)
Jan 14, 2014 3.834 3.834 3.815 3.815 42,569 -0.01(-0.24%)
Jan 13, 2014 3.843 3.852 3.820 3.825 88,720 -0.02(-0.60%)
Jan 10, 2014 3.848 3.866 3.834 3.848 115,966 +0.00(+0.00%)
Jan 09, 2014 3.825 3.848 3.825 3.848 60,651 +0.01(+0.36%)
Jan 08, 2014 3.815 3.834 3.811 3.834 72,009 +0.00(+0.12%)
Jan 07, 2014 3.815 3.829 3.806 3.829 104,244 +0.02(+0.61%)
Jan 06, 2014 3.801 3.815 3.797 3.806 78,384 +0.00(+0.00%)
Jan 03, 2014 3.811 3.815 3.783 3.806 79,910 +0.01(+0.24%)
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.