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 )

6.820 +0.070 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2020 5.605 5.605 5.388 5.407 99,571 -0.22(-3.96%)
Feb 27, 2020 5.803 5.803 5.605 5.630 63,361 -0.25(-4.21%)
Feb 26, 2020 5.605 5.893 5.605 5.877 102,572 +0.24(+4.17%)
Feb 25, 2020 5.852 5.854 5.642 5.642 101,124 -0.21(-3.59%)
Feb 24, 2020 5.846 5.945 5.809 5.852 51,875 -0.02(-0.26%)
Feb 21, 2020 5.921 5.921 5.860 5.868 19,881 -0.02(-0.41%)
Feb 20, 2020 5.809 5.908 5.809 5.892 23,981 +0.07(+1.20%)
Feb 19, 2020 5.834 5.852 5.822 5.822 23,334 -0.03(-0.58%)
Feb 18, 2020 5.840 5.859 5.840 5.856 27,501 +0.01(+0.16%)
Feb 14, 2020 5.840 5.890 5.828 5.846 36,530 +0.02(+0.34%)
Feb 13, 2020 5.814 5.842 5.802 5.826 120,403 +0.00(+0.00%)
Feb 12, 2020 5.802 5.831 5.802 5.826 38,658 +0.01(+0.21%)
Feb 11, 2020 5.777 5.851 5.777 5.814 89,712 +0.02(+0.32%)
Feb 10, 2020 5.814 5.814 5.777 5.796 37,023 +0.01(+0.18%)
Feb 07, 2020 5.771 5.814 5.771 5.785 34,566 -0.00(-0.07%)
Feb 06, 2020 5.808 5.814 5.790 5.790 40,308 -0.02(-0.32%)
Feb 05, 2020 5.814 5.814 5.803 5.808 33,615 -0.01(-0.11%)
Feb 04, 2020 5.784 5.845 5.784 5.814 22,425 +0.03(+0.53%)
Feb 03, 2020 5.822 5.822 5.777 5.784 44,740 +0.00(+0.00%)
Jan 31, 2020 5.790 5.790 5.757 5.784 25,272 +0.01(+0.21%)
Jan 30, 2020 5.704 5.797 5.704 5.771 107,136 +0.04(+0.75%)
Jan 29, 2020 5.808 5.820 5.728 5.728 34,592 -0.04(-0.64%)
Jan 28, 2020 5.741 5.813 5.741 5.765 50,442 +0.02(+0.35%)
Jan 27, 2020 5.784 5.784 5.737 5.745 41,950 -0.04(-0.67%)
Jan 24, 2020 5.790 5.820 5.741 5.784 55,925 +0.01(+0.11%)
Jan 23, 2020 5.716 5.784 5.716 5.777 80,195 +0.03(+0.60%)
Jan 22, 2020 5.704 5.765 5.704 5.743 106,754 +0.02(+0.37%)
Jan 21, 2020 5.734 5.740 5.710 5.722 52,609 -0.02(-0.32%)
Jan 17, 2020 5.757 5.757 5.741 5.741 5,869 +0.00(+0.00%)
Jan 16, 2020 5.747 5.796 5.722 5.741 75,592 +0.02(+0.34%)
Jan 15, 2020 5.697 5.733 5.685 5.721 47,591 +0.04(+0.64%)
Jan 14, 2020 5.593 5.697 5.560 5.685 60,735 +0.03(+0.54%)
Jan 13, 2020 5.587 5.678 5.514 5.654 81,943 +0.12(+2.09%)
Jan 10, 2020 5.526 5.557 5.484 5.539 64,641 -0.02(-0.27%)
Jan 09, 2020 5.575 5.575 5.496 5.554 41,689 +0.01(+0.16%)
Jan 08, 2020 5.533 5.546 5.472 5.545 55,649 +0.03(+0.58%)
Jan 07, 2020 5.496 5.526 5.460 5.513 65,982 +0.05(+0.97%)
Jan 06, 2020 5.441 5.481 5.441 5.460 62,527 +0.01(+0.11%)
Jan 03, 2020 5.484 5.496 5.429 5.453 48,028 -0.01(-0.11%)
Jan 02, 2020 5.423 5.484 5.423 5.460 103,931 +0.01(+0.23%)
Dec 31, 2019 5.466 5.466 5.399 5.447 73,359 +0.01(+0.10%)
Dec 30, 2019 5.478 5.478 5.429 5.441 34,243 -0.04(-0.72%)
Dec 27, 2019 5.441 5.484 5.411 5.481 41,778 +0.03(+0.47%)
Dec 26, 2019 5.441 5.455 5.429 5.455 18,027 +0.03(+0.48%)
Dec 24, 2019 5.472 5.472 5.426 5.429 22,369 -0.01(-0.19%)
Dec 23, 2019 5.441 5.446 5.423 5.439 17,204 +0.01(+0.26%)
Dec 20, 2019 5.381 5.429 5.368 5.425 63,325 +0.01(+0.15%)
Dec 19, 2019 5.423 5.448 5.411 5.417 110,742 +0.01(+0.11%)
Dec 18, 2019 5.253 5.414 5.241 5.411 430,707 +0.19(+3.58%)
Dec 17, 2019 5.185 5.251 5.185 5.224 101,380 +0.03(+0.51%)
Dec 16, 2019 5.137 5.233 5.137 5.197 47,347 +0.08(+1.65%)
Dec 13, 2019 5.113 5.143 5.113 5.113 61,250 -0.01(-0.23%)
Dec 12, 2019 5.143 5.166 5.113 5.125 48,341 -0.02(-0.47%)
Dec 11, 2019 5.203 5.209 5.137 5.149 53,561 -0.01(-0.12%)
Dec 10, 2019 5.125 5.209 5.125 5.155 53,955 +0.02(+0.47%)
Dec 09, 2019 5.119 5.197 5.095 5.131 124,500 +0.00(+0.00%)
Dec 06, 2019 5.155 5.155 5.131 5.131 28,461 +0.01(+0.23%)
Dec 05, 2019 5.119 5.143 5.113 5.119 56,916 -0.01(-0.23%)
Dec 04, 2019 5.101 5.137 5.101 5.131 47,059 +0.02(+0.35%)
Dec 03, 2019 5.077 5.125 5.077 5.113 17,516 -0.01(-0.12%)
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.