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 )

6.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2015 3.717 3.707 3.707 3.707 72,179 +0.01(+0.27%)
Dec 30, 2015 3.732 3.757 3.697 3.697 73,181 -0.03(-0.82%)
Dec 29, 2015 3.712 3.737 3.702 3.727 73,683 +0.03(+0.68%)
Dec 28, 2015 3.671 3.719 3.671 3.702 43,193 +0.00(+0.00%)
Dec 24, 2015 3.712 3.702 3.702 3.702 55,021 +0.00(+0.00%)
Dec 23, 2015 3.676 3.727 3.641 3.702 122,706 +0.05(+1.40%)
Dec 22, 2015 3.661 3.676 3.626 3.650 63,582 -0.01(-0.28%)
Dec 21, 2015 3.666 3.666 3.640 3.661 97,744 -0.01(-0.14%)
Dec 18, 2015 3.666 3.691 3.666 3.666 41,753 +0.01(+0.14%)
Dec 17, 2015 3.676 3.692 3.653 3.661 123,978 -0.02(-0.55%)
Dec 16, 2015 3.676 3.701 3.651 3.681 136,539 +0.01(+0.27%)
Dec 15, 2015 3.630 3.686 3.625 3.671 92,721 +0.05(+1.25%)
Dec 14, 2015 3.656 3.656 3.590 3.625 142,526 -0.03(-0.83%)
Dec 11, 2015 3.721 3.736 3.635 3.656 111,140 -0.10(-2.56%)
Dec 10, 2015 3.726 3.777 3.726 3.751 85,104 +0.02(+0.54%)
Dec 09, 2015 3.716 3.762 3.696 3.731 230,379 +0.03(+0.82%)
Dec 08, 2015 3.706 3.726 3.686 3.701 61,052 +0.01(+0.14%)
Dec 07, 2015 3.772 3.772 3.692 3.696 74,823 -0.07(-1.75%)
Dec 04, 2015 3.777 3.812 3.746 3.762 72,597 +0.00(+0.00%)
Dec 03, 2015 3.787 3.797 3.757 3.762 59,664 -0.00(-0.02%)
Dec 02, 2015 3.772 3.812 3.757 3.762 76,837 -0.02(-0.51%)
Dec 01, 2015 3.772 3.797 3.767 3.782 61,242 +0.00(+0.00%)
Nov 30, 2015 3.787 3.792 3.772 3.782 103,026 +0.01(+0.27%)
Nov 27, 2015 3.772 3.822 3.762 3.772 70,602 +0.02(+0.54%)
Nov 25, 2015 3.726 3.751 3.751 3.751 103,582 +0.04(+0.95%)
Nov 24, 2015 3.721 3.746 3.681 3.716 130,474 -0.03(-0.81%)
Nov 23, 2015 3.746 3.762 3.721 3.746 113,842 +0.02(+0.54%)
Nov 20, 2015 3.691 3.726 3.691 3.726 107,938 +0.03(+0.83%)
Nov 19, 2015 3.711 3.711 3.675 3.695 99,073 +0.01(+0.14%)
Nov 18, 2015 3.650 3.713 3.650 3.690 139,599 +0.02(+0.58%)
Nov 17, 2015 3.675 3.691 3.625 3.669 130,041 -0.02(-0.58%)
Nov 16, 2015 3.640 3.706 3.640 3.690 121,078 +0.05(+1.38%)
Nov 13, 2015 3.615 3.655 3.615 3.640 138,090 +0.02(+0.56%)
Nov 12, 2015 3.660 3.660 3.620 3.620 121,132 -0.04(-0.96%)
Nov 11, 2015 3.665 3.685 3.650 3.655 127,857 -0.01(-0.27%)
Nov 10, 2015 3.675 3.693 3.665 3.665 105,575 +0.01(+0.14%)
Nov 09, 2015 3.741 3.741 3.640 3.660 159,705 -0.05(-1.36%)
Nov 06, 2015 3.726 3.791 3.711 3.711 248,464 -0.03(-0.81%)
Nov 05, 2015 3.761 3.766 3.731 3.741 172,691 +0.00(+0.00%)
Nov 04, 2015 3.766 3.781 3.741 3.741 121,979 -0.02(-0.53%)
Nov 03, 2015 3.796 3.806 3.761 3.761 125,355 -0.02(-0.53%)
Nov 02, 2015 3.771 3.811 3.771 3.781 111,325 +0.01(+0.13%)
Oct 30, 2015 3.811 3.811 3.776 3.776 82,239 -0.05(-1.31%)
Oct 29, 2015 3.781 3.851 3.781 3.826 62,849 +0.01(+0.13%)
Oct 28, 2015 3.766 3.821 3.766 3.821 134,492 +0.06(+1.60%)
Oct 27, 2015 3.761 3.762 3.746 3.761 127,021 +0.01(+0.13%)
Oct 26, 2015 3.766 3.776 3.746 3.756 49,800 -0.01(-0.13%)
Oct 23, 2015 3.831 3.851 3.746 3.761 196,146 -0.07(-1.84%)
Oct 22, 2015 3.751 3.831 3.751 3.831 58,857 +0.08(+2.14%)
Oct 21, 2015 3.761 3.786 3.741 3.751 49,726 +0.02(+0.42%)
Oct 20, 2015 3.740 3.777 3.735 3.735 86,695 -0.03(-0.80%)
Oct 19, 2015 3.750 3.800 3.740 3.765 82,246 +0.01(+0.27%)
Oct 16, 2015 3.670 3.765 3.670 3.755 78,776 +0.06(+1.63%)
Oct 15, 2015 3.635 3.695 3.635 3.695 84,315 +0.05(+1.37%)
Oct 14, 2015 3.685 3.685 3.645 3.645 55,671 -0.04(-0.95%)
Oct 13, 2015 3.645 3.680 3.620 3.680 105,179 -0.01(-0.14%)
Oct 12, 2015 3.640 3.695 3.640 3.685 69,761 +0.04(+0.96%)
Oct 09, 2015 3.620 3.675 3.620 3.650 107,640 +0.03(+0.69%)
Oct 08, 2015 3.580 3.635 3.580 3.625 107,318 +0.05(+1.26%)
Oct 07, 2015 3.590 3.620 3.565 3.580 72,020 -0.01(-0.14%)
Oct 06, 2015 3.560 3.585 3.550 3.585 80,897 +0.01(+0.14%)
Oct 05, 2015 3.545 3.590 3.545 3.580 64,159 +0.04(+1.13%)
Oct 02, 2015 3.515 3.555 3.500 3.540 52,450 +0.00(+0.00%)
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.