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 )

6.690 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2014 3.770 3.793 3.761 3.788 91,853 +0.00(+0.12%)
Jan 30, 2014 3.765 3.788 3.765 3.784 94,554 +0.04(+0.98%)
Jan 29, 2014 3.774 3.774 3.747 3.747 88,634 -0.04(-0.97%)
Jan 28, 2014 3.788 3.788 3.774 3.784 52,014 -0.02(-0.48%)
Jan 27, 2014 3.802 3.807 3.788 3.802 56,239 -0.01(-0.36%)
Jan 24, 2014 3.834 3.836 3.802 3.816 64,347 -0.01(-0.36%)
Jan 23, 2014 3.852 3.852 3.830 3.830 66,220 -0.03(-0.71%)
Jan 22, 2014 3.820 3.880 3.807 3.857 302,659 +0.05(+1.19%)
Jan 21, 2014 3.834 3.834 3.812 3.812 54,373 -0.00(-0.12%)
Jan 17, 2014 3.761 3.816 3.816 3.816 180,076 +0.02(+0.60%)
Jan 16, 2014 3.807 3.807 3.789 3.793 54,814 -0.01(-0.24%)
Jan 15, 2014 3.780 3.802 3.780 3.802 106,943 +0.02(+0.60%)
Jan 14, 2014 3.798 3.798 3.780 3.780 42,971 -0.01(-0.24%)
Jan 13, 2014 3.807 3.816 3.784 3.789 89,556 -0.02(-0.60%)
Jan 10, 2014 3.812 3.830 3.798 3.812 117,060 +0.00(+0.00%)
Jan 09, 2014 3.789 3.812 3.789 3.812 61,223 +0.01(+0.36%)
Jan 08, 2014 3.780 3.798 3.775 3.798 72,689 +0.00(+0.12%)
Jan 07, 2014 3.780 3.793 3.770 3.793 105,227 +0.02(+0.61%)
Jan 06, 2014 3.766 3.780 3.761 3.770 79,124 +0.00(+0.00%)
Jan 03, 2014 3.775 3.780 3.748 3.770 80,664 +0.01(+0.24%)
Jan 02, 2014 3.766 3.766 3.757 3.761 52,863 -0.01(-0.36%)
Dec 31, 2013 3.780 3.775 3.775 3.775 68,267 -0.00(-0.12%)
Dec 30, 2013 3.780 3.798 3.780 3.780 43,520 +0.00(+0.00%)
Dec 27, 2013 3.802 3.816 3.780 3.780 39,419 -0.01(-0.29%)
Dec 26, 2013 3.793 3.802 3.791 3.791 54,127 -0.00(-0.07%)
Dec 24, 2013 3.780 3.798 3.775 3.793 66,026 -0.00(-0.12%)
Dec 23, 2013 3.770 3.798 3.770 3.798 103,464 +0.04(+0.97%)
Dec 20, 2013 3.752 3.770 3.738 3.761 119,574 -0.01(-0.24%)
Dec 19, 2013 3.752 3.770 3.752 3.770 79,550 +0.01(+0.35%)
Dec 18, 2013 3.771 3.771 3.739 3.757 149,548 +0.00(+0.12%)
Dec 17, 2013 3.744 3.771 3.730 3.753 77,857 -0.01(-0.24%)
Dec 16, 2013 3.739 3.771 3.739 3.762 151,381 +0.01(+0.24%)
Dec 13, 2013 3.748 3.771 3.739 3.753 46,991 -0.01(-0.24%)
Dec 12, 2013 3.757 3.762 3.739 3.762 185,586 +0.01(+0.36%)
Dec 11, 2013 3.707 3.753 3.707 3.748 117,083 +0.02(+0.49%)
Dec 10, 2013 3.675 3.730 3.675 3.730 86,327 +0.04(+0.99%)
Dec 09, 2013 3.707 3.716 3.694 3.694 98,179 -0.03(-0.70%)
Dec 06, 2013 3.739 3.798 3.698 3.720 123,070 -0.01(-0.28%)
Dec 05, 2013 3.707 3.798 3.707 3.730 112,014 +0.00(+0.12%)
Dec 04, 2013 3.730 3.739 3.721 3.725 105,544 -0.03(-0.85%)
Dec 03, 2013 3.757 3.771 3.734 3.757 106,573 -0.03(-0.84%)
Dec 02, 2013 3.753 3.790 3.753 3.789 135,530 +0.02(+0.48%)
Nov 29, 2013 3.730 3.771 3.713 3.771 88,455 +0.02(+0.61%)
Nov 27, 2013 3.734 3.757 3.734 3.748 112,911 +0.01(+0.24%)
Nov 26, 2013 3.721 3.739 3.721 3.739 108,081 +0.00(+0.00%)
Nov 25, 2013 3.707 3.739 3.703 3.739 233,077 +0.02(+0.49%)
Nov 22, 2013 3.744 3.757 3.712 3.721 141,684 -0.03(-0.85%)
Nov 21, 2013 3.798 3.798 3.739 3.753 104,924 +0.02(+0.49%)
Nov 20, 2013 3.739 3.766 3.734 3.734 123,624 -0.01(-0.38%)
Nov 19, 2013 3.735 3.753 3.735 3.749 93,223 +0.01(+0.24%)
Nov 18, 2013 3.767 3.771 3.740 3.740 67,097 -0.01(-0.24%)
Nov 15, 2013 3.740 3.762 3.740 3.749 115,665 +0.00(+0.00%)
Nov 14, 2013 3.740 3.771 3.740 3.749 118,744 +0.00(+0.00%)
Nov 13, 2013 3.721 3.749 3.712 3.749 67,733 +0.03(+0.73%)
Nov 12, 2013 3.712 3.726 3.712 3.721 82,873 +0.00(+0.00%)
Nov 11, 2013 3.721 3.735 3.712 3.721 61,573 +0.01(+0.24%)
Nov 08, 2013 3.730 3.740 3.712 3.712 67,451 -0.02(-0.49%)
Nov 07, 2013 3.717 3.742 3.717 3.730 181,702 +0.01(+0.24%)
Nov 06, 2013 3.744 3.744 3.717 3.721 171,886 +0.00(+0.12%)
Nov 05, 2013 3.717 3.735 3.699 3.717 183,975 -0.01(-0.24%)
Nov 04, 2013 3.762 3.762 3.726 3.726 148,793 -0.02(-0.48%)
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.