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 (%)
Nov 30, 2021 6.559 6.559 6.453 6.453 199,293 -0.11(-1.62%)
Nov 29, 2021 6.559 6.589 6.552 6.559 104,177 +0.01(+0.12%)
Nov 26, 2021 6.605 6.635 6.544 6.552 172,698 -0.06(-0.92%)
Nov 24, 2021 6.567 6.620 6.567 6.612 110,346 +0.03(+0.46%)
Nov 23, 2021 6.567 6.620 6.567 6.582 114,214 -0.02(-0.34%)
Nov 22, 2021 6.643 6.647 6.559 6.605 92,614 -0.04(-0.57%)
Nov 19, 2021 6.597 6.643 6.597 6.643 212,552 +0.04(+0.57%)
Nov 18, 2021 6.574 6.612 6.598 6.605 210,268 +0.04(+0.58%)
Nov 17, 2021 6.574 6.620 6.544 6.567 227,456 -0.02(-0.25%)
Nov 16, 2021 6.598 6.606 6.568 6.583 236,624 +0.01(+0.11%)
Nov 15, 2021 6.583 6.591 6.553 6.576 283,929 +0.02(+0.34%)
Nov 12, 2021 6.553 6.576 6.553 6.553 205,014 -0.01(-0.11%)
Nov 11, 2021 6.576 6.576 6.550 6.561 166,167 +0.00(+0.06%)
Nov 10, 2021 6.546 6.557 185,560 +0.00(+0.06%)
Nov 09, 2021 6.523 6.561 6.516 6.553 217,488 +0.03(+0.46%)
Nov 08, 2021 6.546 6.561 6.523 6.523 240,908 -0.02(-0.23%)
Nov 05, 2021 6.508 6.542 6.463 6.538 647,093 +0.09(+1.40%)
Nov 04, 2021 6.501 6.515 6.425 6.448 482,579 -0.02(-0.23%)
Nov 03, 2021 6.531 6.538 6.422 6.463 460,107 -0.08(-1.26%)
Nov 02, 2021 6.508 6.576 6.478 6.546 1,744,843 -0.07(-1.02%)
Nov 01, 2021 6.629 6.659 6.486 6.614 620,493 -0.02(-0.34%)
Oct 29, 2021 6.621 6.666 6.607 6.636 698,436 +0.05(+0.80%)
Oct 28, 2021 6.508 6.629 6.493 6.583 432,419 +0.09(+1.39%)
Oct 27, 2021 6.644 6.651 6.418 6.493 407,893 -0.15(-2.26%)
Oct 26, 2021 6.508 6.666 6.644 198,631 +0.16(+2.44%)
Oct 25, 2021 6.674 6.674 6.448 6.486 390,667 -0.16(-2.38%)
Oct 22, 2021 6.749 6.749 6.568 6.644 349,584 -0.02(-0.23%)
Oct 21, 2021 6.884 6.922 6.636 6.659 278,761 -0.26(-3.80%)
Oct 20, 2021 6.945 6.982 6.884 6.922 179,554 -0.01(-0.11%)
Oct 19, 2021 6.967 7.020 6.884 6.930 199,218 -0.02(-0.24%)
Oct 18, 2021 6.819 7.001 6.767 6.946 296,390 +0.18(+2.65%)
Oct 15, 2021 6.715 6.825 6.689 6.767 221,010 +0.05(+0.78%)
Oct 14, 2021 6.663 6.722 6.648 6.715 227,217 +0.07(+1.01%)
Oct 13, 2021 6.864 6.894 6.618 6.648 178,685 -0.16(-2.41%)
Oct 12, 2021 6.663 6.827 6.640 6.812 104,914 +0.17(+2.58%)
Oct 11, 2021 6.722 6.766 6.603 6.640 143,311 -0.13(-1.98%)
Oct 08, 2021 6.752 6.789 6.745 6.774 114,849 +0.04(+0.55%)
Oct 07, 2021 6.715 6.774 6.700 6.737 71,482 +0.03(+0.44%)
Oct 06, 2021 6.707 6.745 6.685 6.707 72,635 +0.00(+0.00%)
Oct 05, 2021 6.610 6.760 6.610 6.707 136,376 +0.10(+1.47%)
Oct 04, 2021 6.670 6.685 6.595 6.610 122,589 -0.05(-0.78%)
Oct 01, 2021 6.566 6.663 6.491 6.663 156,313 +0.13(+1.94%)
Sep 30, 2021 6.461 6.551 6.431 6.536 134,296 +0.16(+2.46%)
Sep 29, 2021 6.245 6.424 6.237 6.379 274,208 +0.14(+2.27%)
Sep 28, 2021 6.454 6.491 6.193 6.237 337,912 -0.22(-3.46%)
Sep 27, 2021 6.715 6.715 6.349 6.461 502,929 -0.24(-3.56%)
Sep 24, 2021 6.715 6.737 6.692 6.700 139,234 -0.02(-0.33%)
Sep 23, 2021 6.760 6.765 6.715 6.722 220,329 -0.01(-0.11%)
Sep 22, 2021 6.939 6.945 6.715 6.730 312,353 -0.16(-2.28%)
Sep 21, 2021 7.215 7.215 6.864 6.886 387,105 -0.41(-5.62%)
Sep 20, 2021 7.379 7.386 7.118 7.297 293,149 -0.14(-1.93%)
Sep 17, 2021 7.410 7.467 7.396 7.440 232,034 +0.01(+0.20%)
Sep 16, 2021 7.396 7.433 7.381 7.425 172,595 +0.04(+0.60%)
Sep 15, 2021 7.373 7.396 7.363 7.381 221,850 +0.01(+0.20%)
Sep 14, 2021 7.396 7.396 7.329 7.366 126,612 +0.00(+0.00%)
Sep 13, 2021 7.344 7.373 7.314 7.366 167,076 +0.00(+0.00%)
Sep 10, 2021 7.396 7.396 7.359 7.366 92,641 -0.01(-0.10%)
Sep 09, 2021 7.366 7.396 7.366 7.373 82,891 -0.01(-0.10%)
Sep 08, 2021 7.329 7.381 7.329 7.381 48,184 +0.03(+0.45%)
Sep 07, 2021 7.373 7.373 7.329 7.347 42,609 -0.03(-0.35%)
Sep 03, 2021 7.396 7.396 7.366 7.373 42,551 +0.01(+0.10%)
Sep 02, 2021 7.366 7.381 7.359 7.366 65,661 +0.01(+0.10%)
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.