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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2007 2.945 2.973 2.913 2.948 106,698 +0.00(+0.12%)
Jul 30, 2007 2.970 2.970 2.899 2.945 122,182 -0.03(-1.07%)
Jul 27, 2007 2.980 2.984 2.930 2.977 122,745 +0.02(+0.84%)
Jul 26, 2007 2.970 2.978 2.909 2.952 249,432 -0.07(-2.46%)
Jul 25, 2007 3.009 3.280 3.005 3.026 136,259 -0.02(-0.82%)
Jul 24, 2007 3.055 3.069 2.991 3.051 183,555 -0.02(-0.69%)
Jul 23, 2007 3.069 3.076 3.055 3.073 224,940 +0.00(+0.00%)
Jul 20, 2007 3.076 3.087 3.055 3.073 108,669 -0.01(-0.46%)
Jul 19, 2007 3.073 3.090 3.065 3.087 155,121 +0.01(+0.46%)
Jul 18, 2007 3.090 3.090 3.051 3.073 161,033 -0.03(-1.03%)
Jul 17, 2007 3.051 3.119 3.051 3.104 135,132 +0.01(+0.34%)
Jul 16, 2007 3.115 3.119 3.065 3.094 108,387 -0.02(-0.67%)
Jul 13, 2007 3.090 3.119 3.076 3.115 136,259 +0.01(+0.45%)
Jul 12, 2007 3.112 3.115 3.090 3.101 91,496 +0.00(+0.00%)
Jul 11, 2007 3.197 3.215 3.083 3.101 180,458 -0.04(-1.24%)
Jul 10, 2007 3.168 3.172 3.140 3.140 59,402 -0.02(-0.56%)
Jul 09, 2007 3.154 3.161 3.147 3.158 126,124 -0.00(-0.11%)
Jul 06, 2007 3.147 3.186 3.147 3.161 65,314 +0.00(+0.00%)
Jul 05, 2007 3.133 3.171 3.133 3.161 63,625 +0.02(+0.56%)
Jul 03, 2007 3.168 3.168 3.134 3.144 36,035 -0.01(-0.34%)
Jul 02, 2007 3.129 3.154 3.108 3.154 190,030 -0.00(-0.11%)
Jun 29, 2007 3.119 3.190 3.119 3.158 118,241 +0.03(+1.02%)
Jun 28, 2007 3.097 3.158 3.094 3.126 105,291 +0.00(+0.00%)
Jun 27, 2007 3.112 3.126 3.076 3.126 103,601 +0.02(+0.57%)
Jun 26, 2007 3.090 3.119 3.062 3.108 85,865 -0.01(-0.34%)
Jun 25, 2007 3.090 3.133 3.026 3.119 293,351 +0.00(+0.11%)
Jun 22, 2007 3.140 3.176 3.080 3.115 138,229 -0.02(-0.78%)
Jun 21, 2007 3.115 3.140 3.073 3.140 192,282 +0.02(+0.56%)
Jun 20, 2007 3.172 3.176 3.083 3.122 239,860 -0.05(-1.57%)
Jun 19, 2007 3.158 3.173 3.154 3.172 168,634 +0.00(+0.00%)
Jun 18, 2007 3.136 3.172 3.133 3.172 150,616 +0.03(+0.90%)
Jun 15, 2007 3.136 3.151 3.126 3.144 127,250 +0.02(+0.68%)
Jun 14, 2007 3.115 3.168 3.115 3.122 89,807 -0.01(-0.23%)
Jun 13, 2007 3.154 3.154 3.097 3.129 132,599 +0.00(+0.00%)
Jun 12, 2007 3.168 3.168 3.097 3.129 328,823 +0.00(+0.11%)
Jun 11, 2007 3.133 3.140 3.108 3.126 70,381 +0.02(+0.57%)
Jun 08, 2007 3.104 3.161 3.097 3.108 132,036 -0.01(-0.23%)
Jun 07, 2007 3.158 3.161 3.115 3.115 129,220 -0.03(-0.90%)
Jun 06, 2007 3.172 3.172 3.144 3.144 128,376 -0.03(-0.90%)
Jun 05, 2007 3.136 3.172 3.136 3.172 147,520 +0.02(+0.56%)
Jun 04, 2007 3.140 3.161 3.136 3.154 121,056 +0.02(+0.79%)
Jun 01, 2007 3.136 3.151 3.129 3.129 89,525 +0.00(+0.00%)
May 31, 2007 3.122 3.161 3.122 3.129 162,441 -0.02(-0.68%)
May 30, 2007 3.129 3.151 3.112 3.151 76,856 +0.02(+0.80%)
May 29, 2007 3.151 3.154 3.115 3.126 118,241 -0.02(-0.79%)
May 25, 2007 3.154 3.158 3.129 3.151 65,877 -0.00(-0.11%)
May 24, 2007 3.154 3.176 3.133 3.154 115,707 -0.02(-0.56%)
May 23, 2007 3.161 3.176 3.147 3.172 137,103 +0.00(+0.11%)
May 22, 2007 3.176 3.183 3.158 3.168 146,675 -0.02(-0.56%)
May 21, 2007 3.183 3.204 3.176 3.186 109,513 -0.01(-0.22%)
May 18, 2007 3.186 3.202 3.176 3.193 119,930 -0.01(-0.22%)
May 17, 2007 3.208 3.225 3.172 3.200 193,690 -0.01(-0.44%)
May 16, 2007 3.211 3.215 3.200 3.215 50,674 +0.01(+0.33%)
May 15, 2007 3.193 3.204 3.190 3.204 74,323 +0.01(+0.22%)
May 14, 2007 3.193 3.211 3.183 3.197 78,264 +0.00(+0.11%)
May 11, 2007 3.222 3.229 3.190 3.193 100,505 -0.03(-0.88%)
May 10, 2007 3.229 3.229 3.204 3.222 41,384 -0.01(-0.22%)
May 09, 2007 3.197 3.243 3.197 3.229 104,728 +0.02(+0.78%)
May 08, 2007 3.197 3.215 3.183 3.204 131,754 +0.01(+0.33%)
May 07, 2007 3.186 3.204 3.179 3.193 113,173 +0.02(+0.56%)
May 04, 2007 3.186 3.208 3.172 3.176 105,291 -0.01(-0.22%)
May 03, 2007 3.211 3.229 3.183 3.183 107,261 -0.02(-0.67%)
May 02, 2007 3.204 3.232 3.183 3.204 105,291 +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.