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 )

6.600 +0.040 (+0.61%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 9, 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 (%)
Jan 31, 2005 2.790 2.800 2.761 2.779 113,789 +0.01(+0.26%)
Jan 28, 2005 2.764 2.797 2.764 2.772 98,450 +0.01(+0.26%)
Jan 27, 2005 2.754 2.793 2.747 2.764 117,694 -0.02(-0.77%)
Jan 26, 2005 2.790 2.790 2.736 2.786 185,466 -0.01(-0.26%)
Jan 25, 2005 2.818 2.818 2.782 2.793 70,281 -0.01(-0.38%)
Jan 24, 2005 2.811 2.811 2.779 2.804 94,545 -0.00(-0.13%)
Jan 21, 2005 2.782 2.807 2.775 2.807 72,513 +0.02(+0.77%)
Jan 20, 2005 2.790 2.807 2.775 2.786 73,349 -0.04(-1.27%)
Jan 19, 2005 2.822 2.825 2.800 2.822 51,316 +0.03(+0.90%)
Jan 18, 2005 2.825 2.833 2.790 2.797 155,903 +0.01(+0.26%)
Jan 14, 2005 2.804 2.822 2.790 2.790 46,017 -0.02(-0.77%)
Jan 13, 2005 2.807 2.833 2.804 2.811 47,970 -0.00(-0.13%)
Jan 12, 2005 2.822 2.822 2.807 2.815 51,874 -0.00(-0.13%)
Jan 11, 2005 2.822 2.825 2.804 2.818 60,520 -0.00(-0.13%)
Jan 10, 2005 2.851 2.865 2.822 2.822 78,369 -0.03(-0.88%)
Jan 07, 2005 2.897 2.897 2.840 2.847 91,478 -0.01(-0.50%)
Jan 06, 2005 2.868 2.886 2.861 2.861 25,379 -0.01(-0.50%)
Jan 05, 2005 2.890 2.901 2.868 2.876 39,045 -0.01(-0.50%)
Jan 04, 2005 2.886 2.919 2.886 2.890 68,050 +0.00(+0.12%)
Jan 03, 2005 2.911 2.911 2.883 2.886 71,955 -0.01(-0.25%)
Dec 31, 2004 2.897 2.901 2.879 2.894 27,610 +0.02(+0.62%)
Dec 30, 2004 2.876 2.915 2.868 2.876 98,729 +0.00(+0.00%)
Dec 29, 2004 2.872 2.897 2.865 2.876 67,771 +0.00(+0.00%)
Dec 28, 2004 2.876 2.897 2.861 2.876 51,316 +0.01(+0.38%)
Dec 27, 2004 2.858 2.876 2.858 2.865 80,322 -0.00(-0.13%)
Dec 23, 2004 2.865 2.876 2.861 2.868 38,766 -0.01(-0.37%)
Dec 22, 2004 2.876 2.904 2.868 2.879 33,746 -0.02(-0.74%)
Dec 21, 2004 2.904 2.904 2.897 2.901 28,168 +0.01(+0.37%)
Dec 20, 2004 2.911 2.940 2.890 2.890 77,812 -0.02(-0.74%)
Dec 17, 2004 2.904 2.911 2.879 2.911 53,548 +0.02(+0.62%)
Dec 16, 2004 2.894 2.911 2.861 2.894 64,146 +0.02(+0.75%)
Dec 15, 2004 2.868 2.883 2.858 2.872 59,962 +0.01(+0.50%)
Dec 14, 2004 2.897 2.897 2.858 2.858 60,799 -0.04(-1.24%)
Dec 13, 2004 2.872 2.897 2.872 2.894 69,724 +0.02(+0.62%)
Dec 10, 2004 2.897 2.901 2.875 2.876 31,794 -0.01(-0.37%)
Dec 09, 2004 2.890 2.890 2.883 2.886 22,869 -0.02(-0.62%)
Dec 08, 2004 2.879 2.904 2.868 2.904 67,214 +0.04(+1.38%)
Dec 07, 2004 2.872 2.890 2.861 2.865 78,369 -0.01(-0.25%)
Dec 06, 2004 2.901 2.901 2.865 2.872 61,636 -0.03(-0.87%)
Dec 03, 2004 2.883 2.922 2.883 2.897 36,535 +0.01(+0.50%)
Dec 02, 2004 2.868 2.890 2.868 2.883 41,276 +0.03(+0.88%)
Dec 01, 2004 2.865 2.868 2.858 2.858 67,214 -0.01(-0.25%)
Nov 30, 2004 2.861 2.868 2.843 2.865 47,691 +0.00(+0.00%)
Nov 29, 2004 2.843 2.865 2.825 2.865 49,922 +0.00(+0.00%)
Nov 26, 2004 2.865 2.868 2.854 2.865 13,387 -0.00(-0.13%)
Nov 24, 2004 2.865 2.868 2.836 2.868 61,915 +0.00(+0.13%)
Nov 23, 2004 2.840 2.865 2.804 2.865 83,947 +0.05(+1.91%)
Nov 22, 2004 2.858 2.858 2.793 2.811 34,862 -0.03(-1.01%)
Nov 19, 2004 2.851 2.851 2.811 2.840 68,050 -0.01(-0.25%)
Nov 18, 2004 2.840 2.847 2.818 2.847 31,794 +0.03(+1.15%)
Nov 17, 2004 2.786 2.840 2.786 2.815 100,681 +0.00(+0.13%)
Nov 16, 2004 2.807 2.829 2.800 2.811 89,804 -0.00(-0.13%)
Nov 15, 2004 2.804 2.840 2.804 2.815 64,146 +0.01(+0.26%)
Nov 12, 2004 2.807 2.815 2.804 2.807 111,000 +0.00(+0.13%)
Nov 11, 2004 2.775 2.811 2.775 2.804 31,515 +0.01(+0.51%)
Nov 10, 2004 2.779 2.793 2.772 2.790 41,276 -0.01(-0.38%)
Nov 09, 2004 2.807 2.807 2.772 2.800 25,658 +0.02(+0.77%)
Nov 08, 2004 2.804 2.807 2.772 2.779 85,342 -0.03(-1.02%)
Nov 05, 2004 2.843 2.854 2.804 2.807 69,445 -0.04(-1.26%)
Nov 04, 2004 2.854 2.861 2.822 2.843 72,513 -0.00(-0.13%)
Nov 03, 2004 2.865 2.865 2.840 2.847 57,731 -0.02(-0.63%)
Nov 02, 2004 2.847 2.865 2.811 2.865 86,736 +0.03(+1.14%)
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.