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, 2003 2.488 2.488 2.463 2.474 30,680 -0.01(-0.58%)
Mar 28, 2003 2.463 2.488 2.463 2.488 24,822 +0.01(+0.58%)
Mar 27, 2003 2.438 2.474 2.431 2.474 48,809 +0.04(+1.47%)
Mar 26, 2003 2.442 2.467 2.438 2.438 65,264 -0.03(-1.16%)
Mar 25, 2003 2.470 2.470 2.442 2.467 34,026 -0.01(-0.29%)
Mar 24, 2003 2.478 2.478 2.442 2.474 64,428 +0.01(+0.29%)
Mar 21, 2003 2.474 2.481 2.456 2.467 46,020 -0.00(-0.15%)
Mar 20, 2003 2.474 2.488 2.424 2.470 46,577 -0.00(-0.14%)
Mar 19, 2003 2.463 2.488 2.463 2.474 45,741 +0.00(+0.00%)
Mar 18, 2003 2.474 2.474 2.456 2.474 45,462 +0.02(+0.73%)
Mar 17, 2003 2.442 2.470 2.442 2.456 98,733 +0.01(+0.44%)
Mar 14, 2003 2.442 2.445 2.427 2.445 75,584 -0.01(-0.44%)
Mar 13, 2003 2.452 2.467 2.445 2.456 47,972 -0.00(-0.15%)
Mar 12, 2003 2.485 2.485 2.456 2.460 55,502 -0.01(-0.29%)
Mar 11, 2003 2.510 2.510 2.460 2.467 70,843 -0.05(-1.85%)
Mar 10, 2003 2.503 2.517 2.481 2.513 42,115 +0.03(+1.30%)
Mar 07, 2003 2.503 2.503 2.449 2.481 56,618 +0.00(+0.14%)
Mar 06, 2003 2.481 2.492 2.478 2.478 34,305 -0.01(-0.29%)
Mar 05, 2003 2.456 2.488 2.456 2.485 37,931 +0.03(+1.17%)
Mar 04, 2003 2.456 2.485 2.449 2.456 55,224 +0.00(+0.00%)
Mar 03, 2003 2.467 2.467 2.442 2.456 18,408 -0.01(-0.29%)
Feb 28, 2003 2.434 2.467 2.434 2.463 193,005 +0.03(+1.18%)
Feb 27, 2003 2.431 2.434 2.420 2.434 49,088 +0.01(+0.30%)
Feb 26, 2003 2.431 2.434 2.406 2.427 112,679 -0.00(-0.15%)
Feb 25, 2003 2.431 2.434 2.399 2.431 69,169 +0.02(+0.74%)
Feb 24, 2003 2.409 2.434 2.409 2.413 30,122 +0.01(+0.30%)
Feb 21, 2003 2.402 2.420 2.402 2.406 17,013 -0.01(-0.30%)
Feb 20, 2003 2.388 2.424 2.388 2.413 37,094 +0.03(+1.05%)
Feb 19, 2003 2.434 2.442 2.388 2.388 89,808 -0.05(-2.06%)
Feb 18, 2003 2.417 2.452 2.406 2.438 122,441 +0.01(+0.59%)
Feb 14, 2003 2.427 2.431 2.409 2.424 51,877 -0.03(-1.31%)
Feb 13, 2003 2.474 2.474 2.434 2.456 62,196 -0.04(-1.44%)
Feb 12, 2003 2.474 2.492 2.442 2.492 68,053 +0.03(+1.02%)
Feb 11, 2003 2.445 2.492 2.442 2.467 32,911 +0.02(+0.88%)
Feb 10, 2003 2.521 2.521 2.445 2.445 22,033 -0.04(-1.73%)
Feb 07, 2003 2.510 2.513 2.481 2.488 49,645 +0.02(+0.87%)
Feb 06, 2003 2.506 2.542 2.467 2.467 61,360 -0.03(-1.29%)
Feb 05, 2003 2.474 2.503 2.474 2.499 58,570 +0.03(+1.16%)
Feb 04, 2003 2.449 2.470 2.442 2.470 51,319 +0.00(+0.15%)
Feb 03, 2003 2.449 2.467 2.442 2.467 35,700 +0.03(+1.03%)
Jan 31, 2003 2.431 2.449 2.399 2.442 26,775 +0.01(+0.59%)
Jan 30, 2003 2.402 2.431 2.402 2.427 53,829 +0.04(+1.80%)
Jan 29, 2003 2.391 2.399 2.374 2.384 23,428 -0.01(-0.30%)
Jan 28, 2003 2.370 2.395 2.370 2.391 27,054 +0.01(+0.45%)
Jan 27, 2003 2.395 2.402 2.377 2.381 25,659 -0.01(-0.30%)
Jan 24, 2003 2.402 2.413 2.384 2.388 51,877 +0.00(+0.00%)
Jan 23, 2003 2.388 2.413 2.388 2.388 5,578 -0.01(-0.60%)
Jan 22, 2003 2.420 2.420 2.388 2.402 30,122 +0.01(+0.60%)
Jan 21, 2003 2.381 2.431 2.381 2.388 91,203 -0.03(-1.04%)
Jan 17, 2003 2.413 2.413 2.391 2.413 39,884 +0.00(+0.00%)
Jan 16, 2003 2.384 2.413 2.384 2.413 20,639 +0.00(+0.00%)
Jan 15, 2003 2.420 2.431 2.409 2.413 45,183 +0.00(+0.15%)
Jan 14, 2003 2.413 2.413 2.388 2.409 39,884 +0.00(+0.00%)
Jan 13, 2003 2.374 2.409 2.374 2.409 58,292 +0.01(+0.60%)
Jan 10, 2003 2.374 2.417 2.370 2.395 78,652 +0.01(+0.45%)
Jan 09, 2003 2.374 2.399 2.374 2.384 33,748 +0.00(+0.00%)
Jan 08, 2003 2.431 2.431 2.366 2.384 55,502 -0.03(-1.33%)
Jan 07, 2003 2.370 2.417 2.370 2.417 41,278 +0.01(+0.60%)
Jan 06, 2003 2.366 2.409 2.359 2.402 63,312 +0.05(+2.29%)
Jan 03, 2003 2.341 2.348 2.323 2.348 61,917 +0.03(+1.39%)
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.