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 )

6.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2020 5.251 5.251 5.152 5.159 33,389 -0.02(-0.32%)
Jul 30, 2020 5.264 5.271 5.146 5.176 36,314 -0.06(-1.07%)
Jul 29, 2020 5.218 5.238 5.205 5.232 12,671 +0.01(+0.18%)
Jul 28, 2020 5.251 5.251 5.185 5.222 11,941 +0.04(+0.70%)
Jul 27, 2020 5.212 5.258 5.185 5.185 20,349 -0.08(-1.50%)
Jul 24, 2020 5.172 5.264 5.172 5.264 16,694 +0.03(+0.50%)
Jul 23, 2020 5.264 5.264 5.185 5.238 23,348 +0.01(+0.13%)
Jul 22, 2020 5.232 5.232 5.172 5.232 26,327 +0.02(+0.38%)
Jul 21, 2020 5.179 5.232 5.160 5.212 52,611 +0.02(+0.44%)
Jul 20, 2020 5.179 5.225 5.159 5.189 22,676 -0.02(-0.32%)
Jul 17, 2020 5.179 5.212 5.166 5.205 13,963 +0.08(+1.54%)
Jul 16, 2020 5.197 5.198 5.126 5.126 27,009 -0.08(-1.62%)
Jul 15, 2020 5.197 5.282 5.139 5.210 51,698 +0.03(+0.50%)
Jul 14, 2020 5.139 5.197 5.139 5.184 17,755 +0.01(+0.13%)
Jul 13, 2020 5.204 5.256 5.132 5.178 59,570 +0.03(+0.63%)
Jul 10, 2020 5.184 5.188 5.110 5.145 19,474 +0.01(+0.25%)
Jul 09, 2020 5.126 5.165 5.119 5.132 25,709 -0.03(-0.63%)
Jul 08, 2020 5.197 5.217 5.087 5.165 49,743 +0.01(+0.25%)
Jul 07, 2020 5.087 5.276 5.067 5.152 94,353 +0.09(+1.80%)
Jul 06, 2020 5.087 5.087 5.042 5.060 31,227 +0.02(+0.39%)
Jul 02, 2020 5.074 5.132 5.015 5.041 68,085 -0.02(-0.39%)
Jul 01, 2020 4.989 5.067 4.924 5.060 21,218 +0.08(+1.70%)
Jun 30, 2020 4.891 5.034 4.870 4.976 56,995 +0.08(+1.73%)
Jun 29, 2020 4.982 5.047 4.884 4.891 33,519 -0.03(-0.53%)
Jun 26, 2020 4.878 4.943 4.833 4.917 48,150 +0.07(+1.34%)
Jun 25, 2020 4.832 4.910 4.832 4.852 36,034 -0.01(-0.13%)
Jun 24, 2020 5.002 5.067 4.858 4.858 34,976 -0.14(-2.87%)
Jun 23, 2020 5.077 5.077 5.002 5.002 21,115 +0.00(+0.00%)
Jun 22, 2020 4.937 5.034 4.937 5.002 30,566 +0.01(+0.26%)
Jun 19, 2020 5.060 5.100 4.989 4.989 32,355 -0.03(-0.52%)
Jun 18, 2020 5.087 5.087 4.969 5.015 31,926 -0.04(-0.88%)
Jun 17, 2020 5.053 5.091 5.020 5.059 23,187 +0.05(+0.90%)
Jun 16, 2020 5.091 5.140 5.001 5.014 41,001 +0.01(+0.26%)
Jun 15, 2020 4.904 5.001 4.904 5.001 5,581 +0.05(+1.04%)
Jun 12, 2020 5.014 5.098 4.919 4.949 36,262 +0.00(+0.00%)
Jun 11, 2020 5.001 5.091 4.878 4.949 60,140 -0.08(-1.67%)
Jun 10, 2020 5.111 5.117 5.001 5.033 39,911 -0.02(-0.43%)
Jun 09, 2020 5.062 5.162 5.033 5.055 24,247 -0.04(-0.72%)
Jun 08, 2020 5.020 5.130 4.982 5.091 73,602 +0.05(+1.02%)
Jun 05, 2020 5.001 5.078 4.989 5.040 47,574 +0.09(+1.76%)
Jun 04, 2020 4.959 4.996 4.904 4.953 16,327 -0.05(-1.10%)
Jun 03, 2020 5.027 5.027 4.975 5.008 17,463 +0.08(+1.70%)
Jun 02, 2020 4.878 4.962 4.827 4.924 41,513 +0.04(+0.86%)
Jun 01, 2020 4.814 4.930 4.807 4.882 43,128 +0.02(+0.46%)
May 29, 2020 4.782 4.859 4.782 4.859 57,647 +0.08(+1.62%)
May 28, 2020 4.704 4.782 4.698 4.782 36,604 +0.12(+2.63%)
May 27, 2020 4.678 4.775 4.478 4.659 84,785 +0.05(+0.98%)
May 26, 2020 4.672 4.743 4.614 4.614 106,589 +0.02(+0.42%)
May 22, 2020 4.582 4.633 4.582 4.595 12,242 -0.03(-0.70%)
May 21, 2020 4.582 4.682 4.453 4.627 125,983 +0.03(+0.70%)
May 20, 2020 4.522 4.636 4.517 4.595 78,719 +0.08(+1.71%)
May 19, 2020 4.536 4.536 4.459 4.517 43,040 -0.02(-0.43%)
May 18, 2020 4.465 4.704 4.459 4.536 181,639 +0.07(+1.59%)
May 15, 2020 4.427 4.472 4.375 4.465 27,893 +0.01(+0.29%)
May 14, 2020 4.504 4.504 4.401 4.453 30,207 -0.08(-1.70%)
May 13, 2020 4.599 4.631 4.516 4.530 17,725 -0.10(-2.19%)
May 12, 2020 4.618 4.650 4.618 4.631 20,848 -0.01(-0.14%)
May 11, 2020 4.720 4.724 4.567 4.637 83,541 -0.03(-0.55%)
May 08, 2020 4.663 4.669 4.618 4.663 16,931 +0.07(+1.53%)
May 07, 2020 4.809 4.809 4.593 4.593 32,808 -0.03(-0.55%)
May 06, 2020 4.784 4.784 4.554 4.618 29,635 -0.09(-1.90%)
May 05, 2020 4.845 4.845 4.672 4.707 26,819 +0.11(+2.36%)
May 04, 2020 4.573 4.765 4.573 4.599 34,838 -0.06(-1.37%)
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.