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 )

6.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 31, 2014 4.054 4.059 4.021 4.021 88,507 -0.01(-0.24%)
Oct 30, 2014 4.025 4.049 4.016 4.030 50,425 +0.00(+0.00%)
Oct 29, 2014 4.035 4.035 4.011 4.030 74,436 +0.00(+0.12%)
Oct 28, 2014 4.021 4.030 4.006 4.025 46,529 +0.03(+0.72%)
Oct 27, 2014 3.987 4.011 4.011 3.997 52,363 -0.01(-0.36%)
Oct 24, 2014 4.011 4.016 3.997 4.011 41,158 +0.01(+0.36%)
Oct 23, 2014 3.997 4.011 3.992 3.997 46,696 +0.02(+0.60%)
Oct 22, 2014 3.953 3.997 3.953 3.973 112,336 +0.02(+0.62%)
Oct 21, 2014 3.929 3.953 3.929 3.948 60,687 +0.02(+0.49%)
Oct 20, 2014 3.915 3.915 3.906 3.929 23,847 +0.02(+0.49%)
Oct 17, 2014 3.876 3.943 3.872 3.910 143,050 +0.06(+1.61%)
Oct 16, 2014 3.747 3.848 3.743 3.848 68,393 +0.08(+2.03%)
Oct 15, 2014 3.805 3.805 3.728 3.771 106,871 -0.06(-1.50%)
Oct 14, 2014 3.848 3.848 3.795 3.829 138,263 +0.00(+0.13%)
Oct 13, 2014 3.876 3.910 3.810 3.824 108,419 -0.07(-1.72%)
Oct 10, 2014 3.939 3.939 3.886 3.891 96,950 -0.05(-1.21%)
Oct 09, 2014 3.943 3.943 3.900 3.939 250,498 +0.00(+0.12%)
Oct 08, 2014 3.905 3.934 3.891 3.934 164,372 +0.01(+0.24%)
Oct 07, 2014 3.915 3.924 3.910 3.924 99,199 -0.01(-0.24%)
Oct 06, 2014 3.939 3.948 3.924 3.934 86,178 -0.01(-0.24%)
Oct 03, 2014 3.929 3.943 3.891 3.943 194,367 +0.01(+0.36%)
Oct 02, 2014 3.929 3.934 3.915 3.929 66,627 +0.00(+0.00%)
Oct 01, 2014 3.977 3.977 3.929 3.929 104,846 -0.05(-1.20%)
Sep 30, 2014 3.939 3.977 3.939 3.977 80,717 +0.04(+0.97%)
Sep 29, 2014 3.996 3.996 3.939 3.939 148,640 -0.06(-1.55%)
Sep 26, 2014 3.977 4.010 3.972 4.001 96,429 +0.01(+0.36%)
Sep 25, 2014 4.020 4.020 3.982 3.986 72,880 -0.03(-0.83%)
Sep 24, 2014 4.010 4.025 4.001 4.020 116,524 -0.00(-0.12%)
Sep 23, 2014 4.034 4.035 3.996 4.025 100,352 +0.00(+0.12%)
Sep 22, 2014 4.025 4.063 4.020 4.020 125,995 -0.02(-0.58%)
Sep 19, 2014 4.067 4.077 4.043 4.043 64,687 -0.04(-0.93%)
Sep 18, 2014 4.048 4.081 4.048 4.081 122,025 +0.03(+0.70%)
Sep 17, 2014 4.024 4.053 4.020 4.053 114,419 +0.03(+0.71%)
Sep 16, 2014 4.034 4.048 3.996 4.024 99,209 -0.01(-0.35%)
Sep 15, 2014 4.039 4.048 4.020 4.039 235,959 +0.00(+0.12%)
Sep 12, 2014 4.034 4.048 4.034 4.034 80,431 -0.02(-0.59%)
Sep 11, 2014 4.039 4.058 4.020 4.058 82,505 +0.01(+0.35%)
Sep 10, 2014 4.020 4.043 4.015 4.043 136,387 +0.00(+0.00%)
Sep 09, 2014 4.039 4.046 4.029 4.043 114,654 +0.00(+0.12%)
Sep 08, 2014 4.020 4.043 4.010 4.039 114,062 +0.00(+0.00%)
Sep 05, 2014 4.024 4.043 4.024 4.039 106,247 +0.00(+0.00%)
Sep 04, 2014 4.058 4.067 4.024 4.039 182,182 -0.03(-0.70%)
Sep 03, 2014 4.086 4.086 4.058 4.067 98,226 -0.02(-0.47%)
Sep 02, 2014 4.100 4.100 4.067 4.086 158,716 -0.01(-0.35%)
Aug 29, 2014 4.086 4.100 4.100 4.100 160,001 +0.00(+0.12%)
Aug 28, 2014 4.086 4.096 4.086 4.096 114,197 +0.00(+0.00%)
Aug 27, 2014 4.091 4.096 4.077 4.096 166,592 +0.00(+0.00%)
Aug 26, 2014 4.053 4.096 4.053 4.096 66,549 +0.03(+0.70%)
Aug 25, 2014 4.091 4.098 4.062 4.067 145,034 -0.02(-0.58%)
Aug 22, 2014 4.077 4.091 4.077 4.091 61,104 +0.01(+0.23%)
Aug 21, 2014 4.072 4.091 4.072 4.081 150,785 +0.01(+0.23%)
Aug 20, 2014 4.058 4.077 4.058 4.072 68,395 +0.02(+0.48%)
Aug 19, 2014 4.057 4.064 4.043 4.052 76,019 +0.00(+0.00%)
Aug 18, 2014 4.024 4.052 4.019 4.052 65,882 +0.02(+0.59%)
Aug 15, 2014 4.014 4.029 4.010 4.029 70,160 +0.01(+0.24%)
Aug 14, 2014 4.010 4.024 4.005 4.019 43,869 +0.01(+0.36%)
Aug 13, 2014 4.014 4.014 3.995 4.005 81,511 +0.01(+0.36%)
Aug 12, 2014 3.977 4.005 3.977 3.991 90,983 +0.00(+0.00%)
Aug 11, 2014 3.958 3.996 3.958 3.991 198,118 +0.02(+0.48%)
Aug 08, 2014 3.943 3.953 3.934 3.972 43,492 +0.03(+0.72%)
Aug 07, 2014 3.934 3.943 3.920 3.943 78,754 +0.01(+0.36%)
Aug 06, 2014 3.929 3.948 3.891 3.929 93,217 -0.00(-0.12%)
Aug 05, 2014 3.953 3.972 3.882 3.934 121,224 -0.02(-0.60%)
Aug 04, 2014 3.943 3.977 3.939 3.958 116,748 -0.00(-0.12%)
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.