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 (%)
Dec 31, 2012 3.435 3.478 3.435 3.461 83,449 +0.01(+0.38%)
Dec 28, 2012 3.448 3.483 3.448 3.448 59,227 -0.03(-1.00%)
Dec 27, 2012 3.452 3.483 3.444 3.483 87,140 +0.01(+0.39%)
Dec 26, 2012 3.491 3.500 3.444 3.469 85,937 -0.01(-0.39%)
Dec 24, 2012 3.465 3.496 3.452 3.483 74,842 -0.01(-0.25%)
Dec 21, 2012 3.478 3.491 3.430 3.491 222,239 +0.02(+0.63%)
Dec 20, 2012 3.417 3.474 3.404 3.470 362,019 +0.05(+1.39%)
Dec 19, 2012 3.414 3.448 3.414 3.422 78,565 -0.00(-0.13%)
Dec 18, 2012 3.431 3.440 3.426 3.427 87,887 -0.00(-0.13%)
Dec 17, 2012 3.431 3.435 3.422 3.431 98,958 -0.02(-0.63%)
Dec 14, 2012 3.457 3.461 3.418 3.453 228,032 +0.01(+0.25%)
Dec 13, 2012 3.457 3.474 3.435 3.444 202,046 -0.03(-0.87%)
Dec 12, 2012 3.444 3.479 3.440 3.474 125,343 +0.03(+1.01%)
Dec 11, 2012 3.435 3.457 3.435 3.440 78,807 +0.00(+0.00%)
Dec 10, 2012 3.440 3.474 3.431 3.440 86,767 +0.00(+0.00%)
Dec 07, 2012 3.431 3.466 3.431 3.440 120,249 +0.00(+0.00%)
Dec 06, 2012 3.431 3.470 3.431 3.440 105,516 -0.01(-0.25%)
Dec 05, 2012 3.444 3.474 3.440 3.448 89,025 -0.00(-0.13%)
Dec 04, 2012 3.474 3.474 3.453 3.453 97,901 -0.05(-1.48%)
Nov 30, 2012 3.474 3.505 3.474 3.505 99,918 +0.01(+0.25%)
Nov 29, 2012 3.466 3.496 3.466 3.496 53,918 +0.03(+1.00%)
Nov 28, 2012 3.461 3.487 3.448 3.461 73,406 -0.02(-0.50%)
Nov 27, 2012 3.440 3.505 3.435 3.479 107,781 +0.03(+0.75%)
Nov 26, 2012 3.479 3.479 3.444 3.453 59,112 -0.02(-0.50%)
Nov 23, 2012 3.457 3.479 3.457 3.470 26,166 +0.00(+0.12%)
Nov 21, 2012 3.474 3.474 3.435 3.466 72,055 +0.02(+0.50%)
Nov 20, 2012 3.414 3.453 3.405 3.448 82,194 +0.02(+0.68%)
Nov 19, 2012 3.395 3.425 3.386 3.425 85,944 +0.07(+2.18%)
Nov 16, 2012 3.296 3.373 3.291 3.352 119,247 +0.06(+1.70%)
Nov 15, 2012 3.369 3.382 3.162 3.296 244,658 -0.07(-2.05%)
Nov 14, 2012 3.485 3.511 3.323 3.365 112,061 -0.14(-3.94%)
Nov 13, 2012 3.498 3.520 3.481 3.502 67,692 -0.01(-0.25%)
Nov 12, 2012 3.533 3.533 3.498 3.511 42,356 -0.00(-0.12%)
Nov 09, 2012 3.507 3.533 3.489 3.515 59,876 -0.00(-0.12%)
Nov 08, 2012 3.554 3.563 3.489 3.520 95,960 -0.03(-0.97%)
Nov 07, 2012 3.554 3.571 3.554 3.554 59,308 +0.00(+0.00%)
Nov 06, 2012 3.545 3.576 3.545 3.554 32,302 -0.00(-0.12%)
Nov 05, 2012 3.541 3.567 3.539 3.558 72,007 -0.02(-0.48%)
Nov 02, 2012 3.606 3.606 3.550 3.576 56,142 -0.03(-0.72%)
Nov 01, 2012 3.576 3.619 3.541 3.601 96,924 +0.02(+0.60%)
Oct 31, 2012 3.567 3.589 3.563 3.580 59,579 +0.02(+0.48%)
Oct 26, 2012 3.593 3.563 3.563 3.563 30,176 -0.01(-0.36%)
Oct 25, 2012 3.567 3.636 3.554 3.576 99,417 +0.01(+0.18%)
Oct 24, 2012 3.610 3.619 3.559 3.569 78,681 -0.02(-0.66%)
Oct 23, 2012 3.593 3.606 3.563 3.593 51,309 +0.04(+1.02%)
Oct 19, 2012 3.621 3.621 3.548 3.557 74,710 -0.05(-1.31%)
Oct 18, 2012 3.612 3.612 3.582 3.604 22,932 -0.00(-0.12%)
Oct 17, 2012 3.612 3.612 3.578 3.608 66,780 +0.00(+0.12%)
Oct 16, 2012 3.548 3.604 3.548 3.604 96,373 +0.05(+1.45%)
Oct 15, 2012 3.548 3.570 3.547 3.552 69,168 -0.00(-0.12%)
Oct 12, 2012 3.565 3.565 3.535 3.557 123,841 -0.02(-0.48%)
Oct 11, 2012 3.544 3.574 3.540 3.574 123,965 +0.03(+0.81%)
Oct 10, 2012 3.548 3.562 3.540 3.545 207,473 -0.03(-0.80%)
Oct 09, 2012 3.565 3.574 3.552 3.574 90,891 -0.00(-0.12%)
Oct 08, 2012 3.565 3.582 3.552 3.578 130,824 +0.00(+0.00%)
Oct 05, 2012 3.578 3.587 3.565 3.578 119,531 -0.02(-0.48%)
Oct 04, 2012 3.582 3.595 3.570 3.595 101,509 +0.00(+0.00%)
Oct 03, 2012 3.582 3.595 3.561 3.595 83,778 -0.00(-0.12%)
Oct 02, 2012 3.582 3.600 3.561 3.600 128,336 +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.
 
 
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.