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 (%)
Jul 31, 2003 2.592 2.596 2.574 2.574 34,305 -0.00(-0.14%)
Jul 30, 2003 2.592 2.592 2.564 2.578 148,379 -0.01(-0.55%)
Jul 29, 2003 2.625 2.625 2.546 2.592 123,835 -0.01(-0.55%)
Jul 28, 2003 2.603 2.628 2.589 2.607 30,122 +0.00(+0.14%)
Jul 25, 2003 2.628 2.628 2.603 2.603 32,632 -0.04(-1.36%)
Jul 24, 2003 2.646 2.646 2.617 2.639 39,884 +0.01(+0.55%)
Jul 23, 2003 2.599 2.625 2.585 2.625 54,387 +0.02(+0.83%)
Jul 22, 2003 2.585 2.617 2.571 2.603 328,276 -0.03(-0.95%)
Jul 21, 2003 2.689 2.711 2.625 2.628 79,768 -0.06(-2.40%)
Jul 18, 2003 2.721 2.721 2.693 2.693 7,809 -0.03(-1.18%)
Jul 17, 2003 2.750 2.750 2.668 2.725 87,856 +0.01(+0.40%)
Jul 16, 2003 2.653 2.714 2.653 2.714 87,298 +0.06(+2.16%)
Jul 15, 2003 2.797 2.818 2.642 2.657 178,502 -0.13(-4.76%)
Jul 14, 2003 2.815 2.815 2.786 2.789 77,257 -0.04(-1.52%)
Jul 11, 2003 2.847 2.858 2.818 2.832 46,298 +0.00(+0.13%)
Jul 10, 2003 2.761 2.829 2.761 2.829 37,094 +0.08(+2.73%)
Jul 09, 2003 2.761 2.793 2.750 2.754 132,203 -0.01(-0.26%)
Jul 08, 2003 2.732 2.761 2.732 2.761 74,747 +0.03(+1.18%)
Jul 07, 2003 2.718 2.757 2.718 2.728 20,360 +0.01(+0.40%)
Jul 03, 2003 2.718 2.739 2.714 2.718 99,291 -0.04(-1.30%)
Jul 02, 2003 2.732 2.757 2.707 2.754 70,285 +0.03(+0.92%)
Jul 01, 2003 2.732 2.732 2.660 2.728 81,162 +0.03(+1.20%)
Jun 30, 2003 2.736 2.736 2.696 2.696 66,659 -0.04(-1.44%)
Jun 27, 2003 2.754 2.789 2.736 2.736 52,434 -0.05(-1.93%)
Jun 26, 2003 2.764 2.793 2.743 2.789 47,414 +0.05(+1.83%)
Jun 25, 2003 2.768 2.811 2.728 2.739 99,849 -0.08(-2.68%)
Jun 24, 2003 2.832 2.832 2.779 2.815 51,598 +0.04(+1.42%)
Jun 23, 2003 2.711 2.807 2.711 2.775 46,856 +0.03(+1.04%)
Jun 20, 2003 2.797 2.797 2.743 2.746 51,877 -0.03(-1.16%)
Jun 19, 2003 2.718 2.782 2.714 2.779 81,162 +0.03(+1.17%)
Jun 18, 2003 2.750 2.761 2.714 2.746 55,781 +0.00(+0.00%)
Jun 17, 2003 2.714 2.757 2.714 2.746 103,475 +0.00(+0.13%)
Jun 16, 2003 2.754 2.757 2.711 2.743 46,577 +0.01(+0.26%)
Jun 13, 2003 2.732 2.761 2.728 2.736 42,952 -0.00(-0.13%)
Jun 12, 2003 2.786 2.786 2.732 2.739 42,952 -0.05(-1.93%)
Jun 11, 2003 2.696 2.793 2.696 2.793 98,733 +0.07(+2.50%)
Jun 10, 2003 2.685 2.725 2.685 2.725 64,985 +0.06(+2.43%)
Jun 09, 2003 2.718 2.718 2.650 2.660 127,740 -0.09(-3.39%)
Jun 06, 2003 2.736 2.772 2.736 2.754 51,877 +0.01(+0.39%)
Jun 05, 2003 2.743 2.743 2.696 2.743 37,373 +0.02(+0.66%)
Jun 04, 2003 2.739 2.739 2.693 2.725 32,632 -0.01(-0.26%)
Jun 03, 2003 2.664 2.732 2.664 2.732 55,224 +0.03(+1.20%)
Jun 02, 2003 2.660 2.703 2.639 2.700 89,808 +0.05(+1.89%)
May 30, 2003 2.664 2.664 2.639 2.650 32,353 -0.00(-0.13%)
May 29, 2003 2.639 2.664 2.628 2.653 65,822 -0.01(-0.40%)
May 28, 2003 2.635 2.689 2.610 2.664 111,563 +0.04(+1.36%)
May 27, 2003 2.621 2.635 2.603 2.628 57,455 +0.00(+0.14%)
May 23, 2003 2.610 2.625 2.607 2.625 37,931 +0.01(+0.27%)
May 22, 2003 2.617 2.646 2.607 2.617 43,788 -0.03(-1.08%)
May 21, 2003 2.632 2.646 2.617 2.646 39,326 +0.01(+0.27%)
May 20, 2003 2.610 2.642 2.610 2.639 14,782 +0.00(+0.14%)
May 19, 2003 2.617 2.642 2.607 2.635 18,408 -0.00(-0.14%)
May 16, 2003 2.639 2.642 2.607 2.639 44,067 +0.00(+0.14%)
May 15, 2003 2.632 2.642 2.617 2.635 25,938 +0.01(+0.41%)
May 14, 2003 2.617 2.625 2.617 2.625 10,877 +0.02(+0.83%)
May 13, 2003 2.610 2.621 2.603 2.603 48,809 -0.01(-0.55%)
May 12, 2003 2.635 2.635 2.614 2.617 31,237 +0.01(+0.41%)
May 09, 2003 2.628 2.628 2.607 2.607 42,673 -0.01(-0.41%)
May 08, 2003 2.635 2.635 2.607 2.617 27,890 +0.00(+0.00%)
May 07, 2003 2.646 2.646 2.607 2.617 38,210 -0.03(-1.22%)
May 06, 2003 2.650 2.650 2.607 2.650 49,088 +0.03(+0.96%)
May 05, 2003 2.625 2.650 2.617 2.625 56,897 -0.02(-0.81%)
May 02, 2003 2.614 2.650 2.607 2.646 57,734 +0.04(+1.51%)
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.