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:

High Income Securities Fund (NY: PCF )

6.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.690 6.790 6.690 6.710 52,066 +0.02(+0.30%)
Mar 26, 2024 6.670 6.720 6.670 6.690 77,191 -0.01(-0.15%)
Mar 25, 2024 6.690 6.760 6.690 6.700 37,172 +0.01(+0.15%)
Mar 22, 2024 6.710 6.750 6.710 6.690 38,108 -0.01(-0.15%)
Mar 21, 2024 6.800 6.800 6.670 6.700 58,034 -0.04(-0.59%)
Mar 20, 2024 6.760 6.760 6.690 6.740 48,793 +0.04(+0.60%)
Mar 19, 2024 6.750 6.750 6.488 6.700 32,121 -0.03(-0.41%)
Mar 18, 2024 6.658 6.758 6.639 6.728 60,684 +0.07(+1.04%)
Mar 15, 2024 6.639 6.678 6.639 6.658 31,074 +0.03(+0.45%)
Mar 14, 2024 6.678 6.738 6.609 6.629 66,656 -0.06(-0.89%)
Mar 13, 2024 6.649 6.708 6.649 6.688 63,628 +0.02(+0.30%)
Mar 12, 2024 6.658 6.697 6.649 6.668 41,553 +0.02(+0.30%)
Mar 11, 2024 6.668 6.668 6.619 6.649 41,638 -0.02(-0.30%)
Mar 08, 2024 6.688 6.707 6.668 6.668 38,066 -0.03(-0.44%)
Mar 07, 2024 6.678 6.738 6.678 6.698 29,712 +0.00(+0.00%)
Mar 06, 2024 6.678 6.707 6.658 6.698 36,496 +0.04(+0.60%)
Mar 05, 2024 6.718 6.738 6.658 6.658 46,152 -0.06(-0.88%)
Mar 04, 2024 6.708 6.758 6.698 6.718 43,765 +0.01(+0.15%)
Mar 01, 2024 6.688 6.735 6.668 6.708 42,750 +0.00(+0.00%)
Feb 29, 2024 6.758 6.758 6.698 6.708 55,601 +0.05(+0.74%)
Feb 28, 2024 6.559 6.738 6.556 6.658 63,097 +0.06(+0.90%)
Feb 27, 2024 6.807 6.807 6.599 6.599 157,846 -0.30(-4.31%)
Feb 26, 2024 6.431 6.896 6.431 6.896 833,717 +0.45(+6.91%)
Feb 23, 2024 6.440 6.469 6.440 6.450 48,435 -0.01(-0.15%)
Feb 22, 2024 6.440 6.460 6.440 6.460 30,794 +0.03(+0.46%)
Feb 21, 2024 6.421 6.480 6.421 6.431 56,753 -0.01(-0.23%)
Feb 20, 2024 6.490 6.490 6.431 6.445 45,781 -0.02(-0.38%)
Feb 16, 2024 6.530 6.530 6.460 6.470 43,682 -0.02(-0.27%)
Feb 15, 2024 6.449 6.507 6.439 6.488 72,453 +0.06(+0.92%)
Feb 14, 2024 6.419 6.478 6.419 6.429 48,672 +0.02(+0.31%)
Feb 13, 2024 6.458 6.458 6.399 6.409 87,433 -0.07(-1.06%)
Feb 12, 2024 6.429 6.507 6.429 6.478 85,355 +0.04(+0.61%)
Feb 09, 2024 6.419 6.439 6.409 6.439 35,578 +0.02(+0.31%)
Feb 08, 2024 6.429 6.429 6.399 6.419 40,081 +0.00(+0.00%)
Feb 07, 2024 6.390 6.439 6.380 6.419 42,392 +0.05(+0.77%)
Feb 06, 2024 6.331 6.370 6.326 6.370 27,755 +0.04(+0.62%)
Feb 05, 2024 6.399 6.399 6.292 6.331 82,572 -0.02(-0.31%)
Feb 02, 2024 6.380 6.380 6.311 6.350 188,391 +0.03(+0.47%)
Feb 01, 2024 6.272 6.321 6.272 6.321 77,471 +0.05(+0.78%)
Jan 31, 2024 6.301 6.301 6.252 6.272 59,164 -0.01(-0.16%)
Jan 30, 2024 6.242 6.292 6.242 6.282 48,829 +0.01(+0.16%)
Jan 29, 2024 6.233 6.275 6.223 6.272 146,167 +0.04(+0.63%)
Jan 26, 2024 6.223 6.242 6.213 6.233 28,383 +0.01(+0.16%)
Jan 25, 2024 6.242 6.242 6.208 6.223 32,736 +0.01(+0.16%)
Jan 24, 2024 6.223 6.267 6.184 6.213 87,615 -0.01(-0.16%)
Jan 23, 2024 6.213 6.252 6.203 6.223 67,684 -0.04(-0.68%)
Jan 22, 2024 6.252 6.292 6.252 6.266 73,856 +0.01(+0.21%)
Jan 19, 2024 6.282 6.292 6.233 6.252 66,649 -0.02(-0.28%)
Jan 18, 2024 6.270 6.299 6.253 6.270 94,073 +0.02(+0.31%)
Jan 17, 2024 6.221 6.270 6.221 6.250 59,899 -0.01(-0.16%)
Jan 16, 2024 6.318 6.318 6.231 6.260 111,211 -0.02(-0.31%)
Jan 12, 2024 6.260 6.299 6.241 6.279 34,432 +0.01(+0.16%)
Jan 11, 2024 6.270 6.279 6.231 6.270 47,070 +0.00(+0.00%)
Jan 10, 2024 6.289 6.299 6.250 6.270 80,849 +0.01(+0.16%)
Jan 09, 2024 6.260 6.289 6.241 6.260 70,400 -0.02(-0.31%)
Jan 08, 2024 6.211 6.289 6.211 6.279 92,532 +0.04(+0.62%)
Jan 05, 2024 6.231 6.250 6.202 6.241 59,058 +0.01(+0.16%)
Jan 04, 2024 6.192 6.241 6.192 6.231 51,590 +0.04(+0.63%)
Jan 03, 2024 6.211 6.211 6.163 6.192 37,607 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.