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 )

6.590 +0.030 (+0.46%)
Streaming Delayed Price Updated: 12:26 PM 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 (%)
Nov 30, 2017 4.982 5.059 4.982 5.059 37,603 +0.08(+1.67%)
Nov 29, 2017 5.010 5.026 4.976 4.976 39,553 -0.03(-0.66%)
Nov 28, 2017 5.010 5.026 4.982 5.010 41,291 +0.01(+0.11%)
Nov 27, 2017 5.032 5.032 4.993 5.004 38,804 -0.03(-0.55%)
Nov 24, 2017 5.032 5.032 5.023 5.032 8,905 +0.00(+0.00%)
Nov 22, 2017 4.987 5.032 4.968 5.032 63,004 +0.07(+1.32%)
Nov 21, 2017 4.961 4.988 4.955 4.966 26,861 +0.02(+0.45%)
Nov 20, 2017 4.955 4.955 4.939 4.944 30,194 +0.01(+0.22%)
Nov 17, 2017 4.906 4.950 4.906 4.933 68,355 +0.02(+0.45%)
Nov 16, 2017 4.917 4.928 4.911 4.911 95,509 +0.01(+0.23%)
Nov 15, 2017 4.900 4.900 4.873 4.900 66,946 -0.02(-0.34%)
Nov 14, 2017 4.922 4.922 4.895 4.917 83,871 +0.00(+0.00%)
Nov 13, 2017 4.911 4.939 4.911 4.917 74,974 -0.02(-0.45%)
Nov 10, 2017 4.928 4.939 4.911 4.939 54,181 +0.01(+0.22%)
Nov 09, 2017 4.955 4.955 4.911 4.928 61,488 -0.03(-0.67%)
Nov 08, 2017 4.961 4.972 4.944 4.961 41,317 +0.01(+0.11%)
Nov 07, 2017 4.977 4.983 4.955 4.955 47,588 -0.01(-0.11%)
Nov 06, 2017 4.983 4.983 4.955 4.961 42,192 -0.02(-0.33%)
Nov 03, 2017 4.961 4.983 4.950 4.977 31,118 +0.03(+0.56%)
Nov 02, 2017 5.010 5.010 4.950 4.950 30,911 -0.07(-1.32%)
Nov 01, 2017 4.961 5.016 4.961 5.016 53,321 +0.06(+1.11%)
Oct 31, 2017 4.950 4.961 4.950 4.961 80,257 +0.02(+0.45%)
Oct 30, 2017 4.922 4.950 4.922 4.939 52,412 +0.01(+0.22%)
Oct 27, 2017 4.928 4.928 4.911 4.928 24,519 +0.01(+0.22%)
Oct 26, 2017 4.917 4.928 4.911 4.917 76,382 +0.00(+0.00%)
Oct 25, 2017 4.939 4.943 4.895 4.917 60,375 -0.02(-0.34%)
Oct 24, 2017 4.950 4.955 4.933 4.933 38,300 -0.02(-0.44%)
Oct 23, 2017 4.983 4.983 4.914 4.955 38,173 -0.01(-0.24%)
Oct 20, 2017 4.945 4.967 4.934 4.967 24,130 +0.03(+0.56%)
Oct 19, 2017 4.929 4.940 4.907 4.940 21,133 +0.00(+0.00%)
Oct 18, 2017 4.945 4.967 4.912 4.940 139,594 -0.01(-0.22%)
Oct 17, 2017 4.951 4.951 4.934 4.951 22,445 +0.01(+0.11%)
Oct 16, 2017 4.945 4.945 4.923 4.945 20,707 +0.02(+0.33%)
Oct 13, 2017 4.923 4.937 4.918 4.929 92,876 +0.01(+0.22%)
Oct 12, 2017 4.901 4.918 4.901 4.918 36,322 +0.01(+0.22%)
Oct 11, 2017 4.896 4.912 4.890 4.907 103,468 +0.01(+0.11%)
Oct 10, 2017 4.901 4.918 4.890 4.901 298,633 -0.01(-0.11%)
Oct 09, 2017 4.934 4.940 4.901 4.907 81,821 -0.03(-0.67%)
Oct 06, 2017 4.923 4.940 4.907 4.940 39,556 +0.02(+0.33%)
Oct 05, 2017 4.918 4.929 4.907 4.923 43,573 +0.02(+0.45%)
Oct 04, 2017 4.890 4.912 4.890 4.901 93,471 -0.01(-0.11%)
Oct 03, 2017 4.907 4.918 4.901 4.907 61,196 +0.00(+0.00%)
Oct 02, 2017 4.907 4.912 4.885 4.907 138,087 +0.00(+0.00%)
Sep 29, 2017 4.868 4.907 4.868 4.907 45,895 +0.05(+1.02%)
Sep 28, 2017 4.885 4.885 4.857 4.857 153,087 +0.01(+0.23%)
Sep 27, 2017 4.852 4.861 4.846 4.846 146,517 -0.01(-0.11%)
Sep 26, 2017 4.852 4.874 4.841 4.852 72,641 +0.01(+0.11%)
Sep 25, 2017 4.868 4.879 4.846 4.846 79,053 -0.03(-0.68%)
Sep 22, 2017 4.857 4.879 4.856 4.879 38,506 +0.01(+0.23%)
Sep 21, 2017 4.857 4.868 4.840 4.868 69,982 +0.02(+0.33%)
Sep 20, 2017 4.842 4.869 4.842 4.852 47,085 +0.01(+0.21%)
Sep 19, 2017 4.847 4.853 4.836 4.842 161,171 -0.01(-0.11%)
Sep 18, 2017 4.820 4.869 4.820 4.847 123,273 +0.04(+0.80%)
Sep 15, 2017 4.831 4.836 4.809 4.809 171,069 -0.03(-0.57%)
Sep 14, 2017 4.792 4.836 4.776 4.836 96,407 +0.04(+0.91%)
Sep 13, 2017 4.798 4.809 4.792 4.792 82,717 -0.01(-0.11%)
Sep 12, 2017 4.792 4.820 4.792 4.798 120,197 +0.01(+0.11%)
Sep 11, 2017 4.798 4.814 4.790 4.792 101,265 +0.02(+0.46%)
Sep 08, 2017 4.792 4.793 4.765 4.771 148,208 +0.00(+0.00%)
Sep 07, 2017 4.776 4.776 4.760 4.771 86,604 +0.02(+0.35%)
Sep 06, 2017 4.754 4.781 4.743 4.754 142,608 +0.00(+0.00%)
Sep 05, 2017 4.820 4.820 4.754 4.754 98,180 -0.08(-1.70%)
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.