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 (%)
Oct 31, 2017 4.904 4.915 4.904 4.915 81,010 +0.02(+0.45%)
Oct 30, 2017 4.876 4.904 4.876 4.893 52,904 +0.01(+0.22%)
Oct 27, 2017 4.882 4.882 4.865 4.882 24,749 +0.01(+0.22%)
Oct 26, 2017 4.871 4.882 4.865 4.871 77,099 +0.00(+0.00%)
Oct 25, 2017 4.893 4.897 4.849 4.871 60,941 -0.02(-0.34%)
Oct 24, 2017 4.904 4.909 4.887 4.887 38,660 -0.02(-0.44%)
Oct 23, 2017 4.936 4.936 4.868 4.909 38,532 -0.01(-0.24%)
Oct 20, 2017 4.899 4.921 4.888 4.921 24,357 +0.03(+0.56%)
Oct 19, 2017 4.883 4.894 4.862 4.894 21,331 +0.00(+0.00%)
Oct 18, 2017 4.899 4.921 4.867 4.894 140,904 -0.01(-0.22%)
Oct 17, 2017 4.905 4.905 4.888 4.905 22,656 +0.01(+0.11%)
Oct 16, 2017 4.899 4.899 4.877 4.899 20,901 +0.02(+0.33%)
Oct 13, 2017 4.877 4.891 4.872 4.883 93,747 +0.01(+0.22%)
Oct 12, 2017 4.856 4.872 4.856 4.872 36,663 +0.01(+0.22%)
Oct 11, 2017 4.850 4.867 4.845 4.861 104,439 +0.01(+0.11%)
Oct 10, 2017 4.856 4.872 4.845 4.856 301,435 -0.01(-0.11%)
Oct 09, 2017 4.888 4.894 4.856 4.861 82,589 -0.03(-0.67%)
Oct 06, 2017 4.877 4.894 4.861 4.894 39,928 +0.02(+0.33%)
Oct 05, 2017 4.872 4.883 4.861 4.877 43,982 +0.02(+0.45%)
Oct 04, 2017 4.845 4.867 4.845 4.856 94,348 -0.01(-0.11%)
Oct 03, 2017 4.861 4.872 4.856 4.861 61,770 +0.00(+0.00%)
Oct 02, 2017 4.861 4.867 4.839 4.861 139,383 +0.00(+0.00%)
Sep 29, 2017 4.823 4.861 4.823 4.861 46,326 +0.05(+1.02%)
Sep 28, 2017 4.839 4.839 4.812 4.812 154,524 +0.01(+0.23%)
Sep 27, 2017 4.807 4.816 4.801 4.801 147,892 -0.01(-0.11%)
Sep 26, 2017 4.807 4.828 4.796 4.807 73,323 +0.01(+0.11%)
Sep 25, 2017 4.823 4.834 4.801 4.801 79,795 -0.03(-0.68%)
Sep 22, 2017 4.812 4.834 4.811 4.834 38,868 +0.01(+0.23%)
Sep 21, 2017 4.812 4.823 4.795 4.823 70,639 +0.02(+0.33%)
Sep 20, 2017 4.797 4.824 4.797 4.807 47,527 +0.01(+0.21%)
Sep 19, 2017 4.802 4.808 4.791 4.797 162,684 -0.01(-0.11%)
Sep 18, 2017 4.775 4.824 4.775 4.802 124,430 +0.04(+0.80%)
Sep 15, 2017 4.786 4.791 4.764 4.764 172,674 -0.03(-0.57%)
Sep 14, 2017 4.748 4.791 4.732 4.791 97,311 +0.04(+0.91%)
Sep 13, 2017 4.753 4.764 4.748 4.748 83,493 -0.01(-0.11%)
Sep 12, 2017 4.748 4.775 4.748 4.753 121,325 +0.01(+0.11%)
Sep 11, 2017 4.753 4.770 4.745 4.748 102,216 +0.02(+0.46%)
Sep 08, 2017 4.748 4.748 4.721 4.726 149,599 +0.00(+0.00%)
Sep 07, 2017 4.732 4.732 4.715 4.726 87,417 +0.02(+0.35%)
Sep 06, 2017 4.710 4.737 4.699 4.710 143,947 +0.00(+0.00%)
Sep 05, 2017 4.775 4.775 4.710 4.710 99,101 -0.08(-1.70%)
Sep 01, 2017 4.759 4.791 4.737 4.791 104,105 +0.03(+0.68%)
Aug 31, 2017 4.737 4.759 4.732 4.759 88,985 +0.03(+0.57%)
Aug 30, 2017 4.753 4.770 4.732 4.732 59,148 -0.03(-0.57%)
Aug 29, 2017 4.753 4.759 4.742 4.759 25,917 -0.01(-0.11%)
Aug 28, 2017 4.802 4.802 4.732 4.764 35,769 +0.02(+0.34%)
Aug 25, 2017 4.721 4.759 4.721 4.748 58,203 +0.03(+0.57%)
Aug 24, 2017 4.748 4.770 4.721 4.721 63,239 -0.03(-0.57%)
Aug 23, 2017 4.737 4.759 4.737 4.748 39,532 +0.01(+0.23%)
Aug 22, 2017 4.748 4.748 4.726 4.737 25,460 +0.03(+0.67%)
Aug 21, 2017 4.727 4.743 4.705 4.705 24,587 -0.02(-0.40%)
Aug 18, 2017 4.722 4.727 4.711 4.724 24,981 +0.01(+0.29%)
Aug 17, 2017 4.754 4.765 4.711 4.711 39,323 -0.03(-0.57%)
Aug 16, 2017 4.738 4.781 4.738 4.738 63,002 +0.01(+0.23%)
Aug 15, 2017 4.738 4.759 4.727 4.727 79,016 -0.02(-0.34%)
Aug 14, 2017 4.781 4.781 4.738 4.743 26,752 +0.00(+0.00%)
Aug 11, 2017 4.678 4.749 4.678 4.743 39,994 +0.08(+1.62%)
Aug 10, 2017 4.781 4.781 4.668 4.668 49,163 -0.09(-1.93%)
Aug 09, 2017 4.797 4.797 4.759 4.759 40,016 -0.03(-0.68%)
Aug 08, 2017 4.808 4.819 4.787 4.792 15,235 -0.03(-0.56%)
Aug 07, 2017 4.808 4.819 4.787 4.819 33,804 +0.04(+0.79%)
Aug 04, 2017 4.808 4.814 4.781 4.781 20,519 -0.02(-0.45%)
Aug 03, 2017 4.824 4.824 4.803 4.803 23,734 -0.03(-0.56%)
Aug 02, 2017 4.862 4.862 4.803 4.830 71,829 -0.01(-0.11%)
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.