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 )

6.420 +0.070 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 6.201 6.243 6.158 6.215 86,004 +0.01(+0.23%)
Mar 30, 2021 6.194 6.236 6.187 6.201 122,415 +0.01(+0.11%)
Mar 29, 2021 6.158 6.194 6.158 6.194 56,444 +0.05(+0.81%)
Mar 26, 2021 6.130 6.201 6.127 6.144 136,548 +0.04(+0.58%)
Mar 25, 2021 6.130 6.153 6.101 6.108 88,060 +0.00(+0.00%)
Mar 24, 2021 6.108 6.115 6.080 6.108 175,998 +0.01(+0.23%)
Mar 23, 2021 6.051 6.179 6.051 6.094 339,199 +0.04(+0.59%)
Mar 22, 2021 6.080 6.087 6.051 6.059 103,656 +0.01(+0.24%)
Mar 19, 2021 6.066 6.108 6.016 6.044 247,503 -0.04(-0.61%)
Mar 18, 2021 6.095 6.144 6.081 6.081 197,067 -0.01(-0.23%)
Mar 17, 2021 6.152 6.152 6.088 6.095 219,992 -0.05(-0.80%)
Mar 16, 2021 6.131 6.152 6.110 6.145 86,264 -0.01(-0.11%)
Mar 15, 2021 6.102 6.152 6.095 6.152 183,168 +0.04(+0.69%)
Mar 12, 2021 6.088 6.117 6.053 6.110 114,946 +0.03(+0.46%)
Mar 11, 2021 6.095 6.110 6.060 6.081 136,782 +0.02(+0.35%)
Mar 10, 2021 6.036 6.060 6.021 6.060 145,020 +0.07(+1.18%)
Mar 09, 2021 5.954 6.025 5.933 5.990 152,060 +0.06(+0.95%)
Mar 08, 2021 5.940 5.947 5.919 5.933 69,601 +0.04(+0.60%)
Mar 05, 2021 5.891 5.925 5.821 5.898 98,485 +0.04(+0.60%)
Mar 04, 2021 5.933 5.954 5.814 5.863 97,761 -0.04(-0.72%)
Mar 03, 2021 5.997 5.997 5.729 5.905 190,979 -0.08(-1.41%)
Mar 02, 2021 5.983 6.004 5.976 5.990 64,703 -0.02(-0.35%)
Mar 01, 2021 5.877 6.018 5.785 6.011 181,794 +0.13(+2.28%)
Feb 26, 2021 5.842 5.905 5.807 5.877 135,381 +0.03(+0.48%)
Feb 25, 2021 5.905 5.919 5.828 5.849 88,738 -0.06(-0.95%)
Feb 24, 2021 5.919 5.919 5.828 5.905 179,593 -0.01(-0.24%)
Feb 23, 2021 5.891 5.947 5.856 5.919 176,463 -0.01(-0.24%)
Feb 22, 2021 5.962 6.046 5.884 5.933 193,401 -0.04(-0.59%)
Feb 19, 2021 6.015 6.015 5.891 5.969 197,538 -0.05(-0.82%)
Feb 18, 2021 6.053 6.074 5.990 6.018 76,967 -0.04(-0.70%)
Feb 17, 2021 6.032 6.088 5.997 6.060 295,261 +0.04(+0.70%)
Feb 16, 2021 6.081 6.081 5.997 6.018 135,916 -0.04(-0.61%)
Feb 12, 2021 6.069 6.069 6.041 6.055 137,183 -0.01(-0.23%)
Feb 11, 2021 6.034 6.069 6.020 6.069 170,477 +0.04(+0.70%)
Feb 10, 2021 5.985 6.041 5.936 6.027 483,815 +0.06(+0.94%)
Feb 09, 2021 5.971 6.013 5.936 5.971 668,307 -0.14(-2.29%)
Feb 08, 2021 6.355 6.355 6.076 6.110 233,965 -0.21(-3.31%)
Feb 05, 2021 6.173 6.327 6.159 6.320 197,040 +0.15(+2.38%)
Feb 04, 2021 6.215 6.215 6.138 6.173 81,834 +0.03(+0.57%)
Feb 03, 2021 6.187 6.285 6.082 6.138 121,774 +0.00(+0.00%)
Feb 02, 2021 6.069 6.152 6.041 6.138 145,136 +0.12(+1.97%)
Feb 01, 2021 6.055 6.076 5.999 6.020 100,055 +0.03(+0.46%)
Jan 29, 2021 6.013 6.041 5.992 5.992 117,422 +0.01(+0.12%)
Jan 28, 2021 6.062 6.062 5.938 5.985 82,118 +0.01(+0.12%)
Jan 27, 2021 5.985 6.041 5.943 5.978 90,084 -0.06(-1.04%)
Jan 26, 2021 5.943 6.062 5.943 6.041 144,397 +0.10(+1.76%)
Jan 25, 2021 5.922 5.971 5.908 5.936 129,181 +0.01(+0.24%)
Jan 22, 2021 6.020 6.020 5.852 5.922 206,777 -0.07(-1.17%)
Jan 21, 2021 6.103 6.103 5.971 5.992 222,439 -0.09(-1.49%)
Jan 20, 2021 6.110 6.110 6.020 6.082 108,004 -0.01(-0.11%)
Jan 19, 2021 6.152 6.152 6.072 6.089 78,027 -0.02(-0.37%)
Jan 15, 2021 6.119 6.119 6.063 6.112 90,585 -0.01(-0.11%)
Jan 14, 2021 6.091 6.133 6.056 6.119 78,549 +0.07(+1.14%)
Jan 13, 2021 5.994 6.084 5.966 6.050 84,432 +0.04(+0.69%)
Jan 12, 2021 5.980 6.029 5.960 6.008 30,234 +0.02(+0.35%)
Jan 11, 2021 5.987 6.008 5.932 5.987 109,966 +0.00(+0.00%)
Jan 08, 2021 5.980 6.022 5.953 5.987 83,795 +0.01(+0.12%)
Jan 07, 2021 5.966 6.015 5.960 5.980 74,622 +0.06(+1.05%)
Jan 06, 2021 5.939 5.980 5.849 5.918 72,747 -0.02(-0.35%)
Jan 05, 2021 6.043 6.043 5.904 5.939 85,780 -0.05(-0.81%)
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.