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 28, 2013 3.608 3.621 3.586 3.621 271,828 +0.02(+0.61%)
Mar 27, 2013 3.577 3.599 3.568 3.599 52,977 -0.00(-0.12%)
Mar 26, 2013 3.577 3.608 3.577 3.603 66,514 +0.03(+0.74%)
Mar 25, 2013 3.599 3.603 3.577 3.577 74,293 -0.04(-1.10%)
Mar 22, 2013 3.599 3.617 3.590 3.617 142,186 +0.02(+0.61%)
Mar 21, 2013 3.586 3.608 3.581 3.595 177,102 +0.01(+0.37%)
Mar 20, 2013 3.586 3.586 3.564 3.581 64,179 +0.00(+0.11%)
Mar 19, 2013 3.538 3.577 3.538 3.577 125,509 +0.03(+0.74%)
Mar 18, 2013 3.520 3.564 3.520 3.551 136,292 -0.00(-0.12%)
Mar 15, 2013 3.542 3.558 3.538 3.555 126,549 -0.01(-0.25%)
Mar 14, 2013 3.569 3.586 3.555 3.564 114,538 -0.01(-0.37%)
Mar 13, 2013 3.569 3.582 3.560 3.577 116,378 -0.01(-0.24%)
Mar 12, 2013 3.586 3.595 3.569 3.586 84,855 -0.01(-0.37%)
Mar 11, 2013 3.573 3.612 3.564 3.599 149,503 +0.03(+0.74%)
Mar 08, 2013 3.551 3.582 3.551 3.573 162,113 +0.01(+0.25%)
Mar 07, 2013 3.564 3.586 3.560 3.564 124,770 -0.00(-0.12%)
Mar 06, 2013 3.560 3.586 3.547 3.569 140,377 -0.01(-0.36%)
Mar 05, 2013 3.551 3.595 3.547 3.582 152,443 +0.01(+0.36%)
Mar 04, 2013 3.538 3.582 3.538 3.569 190,544 +0.01(+0.25%)
Mar 01, 2013 3.520 3.564 3.520 3.560 113,316 +0.00(+0.12%)
Feb 28, 2013 3.555 3.573 3.551 3.555 111,814 +0.00(+0.00%)
Feb 27, 2013 3.520 3.560 3.520 3.555 168,915 +0.01(+0.37%)
Feb 26, 2013 3.560 3.569 3.542 3.542 112,706 -0.01(-0.25%)
Feb 25, 2013 3.569 3.591 3.551 3.551 98,043 -0.02(-0.49%)
Feb 22, 2013 3.582 3.595 3.564 3.569 158,168 -0.02(-0.61%)
Feb 21, 2013 3.604 3.604 3.569 3.591 184,421 -0.00(-0.12%)
Feb 20, 2013 3.608 3.613 3.591 3.595 55,562 -0.02(-0.50%)
Feb 19, 2013 3.596 3.617 3.591 3.613 82,336 +0.01(+0.24%)
Feb 15, 2013 3.596 3.604 3.591 3.604 49,397 +0.02(+0.49%)
Feb 14, 2013 3.591 3.604 3.587 3.587 50,652 -0.00(-0.12%)
Feb 13, 2013 3.591 3.596 3.582 3.591 80,237 -0.01(-0.24%)
Feb 12, 2013 3.587 3.617 3.587 3.600 121,130 +0.00(+0.12%)
Feb 11, 2013 3.604 3.622 3.587 3.596 171,410 -0.03(-0.96%)
Feb 08, 2013 3.609 3.631 3.609 3.631 145,899 +0.01(+0.24%)
Feb 07, 2013 3.622 3.657 3.613 3.622 114,720 -0.03(-0.72%)
Feb 06, 2013 3.596 3.692 3.596 3.648 304,264 +0.05(+1.34%)
Feb 04, 2013 3.622 3.622 3.587 3.600 106,517 -0.02(-0.48%)
Feb 01, 2013 3.596 3.622 3.596 3.617 51,617 +0.01(+0.24%)
Jan 31, 2013 3.609 3.617 3.596 3.609 118,318 -0.01(-0.24%)
Jan 30, 2013 3.644 3.657 3.609 3.617 163,948 -0.02(-0.48%)
Jan 29, 2013 3.617 3.635 3.609 3.635 84,261 +0.02(+0.61%)
Jan 28, 2013 3.617 3.622 3.613 3.613 73,834 -0.01(-0.36%)
Jan 25, 2013 3.617 3.644 3.617 3.626 107,363 +0.00(+0.00%)
Jan 24, 2013 3.600 3.626 3.600 3.626 69,657 +0.02(+0.48%)
Jan 23, 2013 3.609 3.613 3.591 3.609 98,312 +0.02(+0.49%)
Jan 22, 2013 3.596 3.596 3.570 3.591 98,639 +0.00(+0.11%)
Jan 18, 2013 3.574 3.587 3.570 3.587 66,676 +0.01(+0.37%)
Jan 17, 2013 3.565 3.583 3.558 3.574 83,263 +0.02(+0.49%)
Jan 16, 2013 3.548 3.561 3.544 3.557 87,241 +0.00(+0.00%)
Jan 15, 2013 3.544 3.570 3.544 3.557 78,726 +0.00(+0.00%)
Jan 14, 2013 3.561 3.592 3.557 3.557 127,407 -0.01(-0.37%)
Jan 11, 2013 3.561 3.583 3.561 3.570 77,376 +0.00(+0.00%)
Jan 10, 2013 3.557 3.570 3.557 3.570 124,782 +0.01(+0.37%)
Jan 09, 2013 3.552 3.565 3.548 3.557 80,984 +0.00(+0.00%)
Jan 08, 2013 3.531 3.565 3.531 3.557 82,776 +0.01(+0.37%)
Jan 07, 2013 3.500 3.548 3.500 3.544 94,463 +0.02(+0.62%)
Jan 04, 2013 3.491 3.535 3.487 3.522 173,695 +0.00(+0.00%)
Jan 03, 2013 3.500 3.535 3.500 3.522 49,946 +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.