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, 2022 6.166 6.229 6.103 6.229 131,056 +0.13(+2.06%)
Mar 30, 2022 6.095 6.103 6.048 6.103 81,862 +0.04(+0.65%)
Mar 29, 2022 6.111 6.111 5.993 6.064 144,808 +0.04(+0.65%)
Mar 28, 2022 6.087 6.111 5.993 6.024 122,260 -0.06(-0.91%)
Mar 25, 2022 6.126 6.166 6.071 6.079 123,679 -0.05(-0.77%)
Mar 24, 2022 6.174 6.174 6.118 6.126 74,398 -0.01(-0.13%)
Mar 23, 2022 6.142 6.189 6.134 6.134 115,363 -0.06(-1.02%)
Mar 22, 2022 6.166 6.212 6.158 6.197 133,234 +0.02(+0.25%)
Mar 21, 2022 6.213 6.213 6.134 6.182 100,228 -0.02(-0.34%)
Mar 18, 2022 6.187 6.234 6.156 6.203 206,541 +0.05(+0.76%)
Mar 17, 2022 6.047 6.164 6.016 6.156 149,644 +0.12(+2.07%)
Mar 16, 2022 6.008 6.039 5.938 6.031 131,976 +0.09(+1.57%)
Mar 15, 2022 6.000 6.070 5.880 5.938 217,056 -0.06(-1.04%)
Mar 14, 2022 6.094 6.140 5.969 6.000 196,161 -0.14(-2.28%)
Mar 11, 2022 6.211 6.211 6.125 6.140 76,951 -0.02(-0.38%)
Mar 10, 2022 6.312 6.312 6.161 6.164 99,580 -0.01(-0.13%)
Mar 09, 2022 6.250 6.250 6.148 6.172 237,860 +0.04(+0.70%)
Mar 08, 2022 6.195 6.199 6.129 6.129 103,736 -0.07(-1.07%)
Mar 07, 2022 6.413 6.413 6.191 6.195 153,030 -0.17(-2.69%)
Mar 04, 2022 6.398 6.398 6.335 6.366 77,794 -0.01(-0.12%)
Mar 03, 2022 6.390 6.390 6.359 6.374 25,944 +0.02(+0.37%)
Mar 02, 2022 6.351 6.382 6.335 6.351 94,188 -0.02(-0.24%)
Mar 01, 2022 6.398 6.398 6.341 6.366 72,120 +0.03(+0.49%)
Feb 28, 2022 6.343 6.366 6.273 6.335 244,185 +0.00(+0.00%)
Feb 25, 2022 6.304 6.351 6.304 6.335 173,886 +0.04(+0.64%)
Feb 24, 2022 6.125 6.295 6.040 6.295 229,485 -0.09(-1.36%)
Feb 23, 2022 6.405 6.425 6.359 6.382 68,701 +0.01(+0.12%)
Feb 22, 2022 6.421 6.491 6.374 6.374 122,408 -0.13(-2.04%)
Feb 18, 2022 6.507 0 -0.03(-0.48%)
Feb 17, 2022 6.553 6.569 6.530 6.538 59,193 -0.02(-0.24%)
Feb 16, 2022 6.585 6.585 6.507 6.553 137,964 +0.01(+0.15%)
Feb 15, 2022 6.605 6.605 6.536 6.543 182,068 -0.02(-0.24%)
Feb 14, 2022 6.597 6.636 6.521 6.559 99,943 -0.02(-0.35%)
Feb 11, 2022 6.605 6.690 6.574 6.582 94,080 -0.07(-1.05%)
Feb 10, 2022 6.651 6.690 6.628 6.651 84,082 -0.02(-0.35%)
Feb 09, 2022 6.698 6.698 6.644 6.675 79,577 +0.00(+0.00%)
Feb 08, 2022 6.644 6.682 6.605 6.675 180,613 +0.04(+0.58%)
Feb 07, 2022 6.659 6.667 6.621 6.636 65,742 -0.02(-0.23%)
Feb 04, 2022 6.636 6.651 6.574 6.651 100,027 +0.07(+1.00%)
Feb 03, 2022 6.636 6.586 88,695 -0.05(-0.76%)
Feb 02, 2022 6.636 6.644 6.582 6.636 92,808 +0.05(+0.70%)
Feb 01, 2022 6.551 6.590 6.466 6.590 194,834 +0.06(+0.95%)
Jan 31, 2022 6.404 6.528 6.528 88,712 +0.13(+2.05%)
Jan 28, 2022 6.458 6.458 6.381 6.397 59,619 -0.02(-0.24%)
Jan 27, 2022 6.342 6.435 6.340 6.412 92,768 +0.09(+1.47%)
Jan 26, 2022 6.257 6.358 6.257 6.319 119,304 +0.07(+1.11%)
Jan 25, 2022 6.242 6.288 6.165 6.250 134,124 +0.05(+0.75%)
Jan 24, 2022 6.227 6.227 6.003 6.203 293,822 -0.13(-2.01%)
Jan 21, 2022 6.528 6.532 5.755 6.331 365,573 -0.20(-3.13%)
Jan 20, 2022 6.582 6.613 6.528 6.536 110,778 -0.02(-0.35%)
Jan 19, 2022 6.698 6.698 6.528 6.559 243,302 -0.09(-1.36%)
Jan 18, 2022 6.726 6.726 6.539 6.649 527,609 -0.04(-0.57%)
Jan 14, 2022 6.687 0 -0.05(-0.68%)
Jan 13, 2022 6.795 6.818 6.726 6.733 273,455 -0.05(-0.68%)
Jan 12, 2022 6.741 6.779 6.718 6.779 128,868 +0.05(+0.81%)
Jan 11, 2022 6.703 6.726 6.703 6.725 200,377 +0.05(+0.79%)
Jan 10, 2022 6.672 6.710 6.664 6.672 126,931 +0.02(+0.23%)
Jan 07, 2022 6.641 6.664 6.611 6.657 69,278 +0.00(+0.00%)
Jan 06, 2022 6.664 6.671 6.588 6.657 119,597 +0.04(+0.58%)
Jan 05, 2022 6.611 6.710 6.611 6.618 136,634 -0.02(-0.35%)
Jan 04, 2022 6.680 6.695 6.641 6.641 83,408 -0.04(-0.57%)
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.