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 (%)
Jun 29, 2007 3.148 3.220 3.148 3.187 117,141 +0.03(+1.02%)
Jun 28, 2007 3.126 3.187 3.123 3.155 104,312 +0.00(+0.00%)
Jun 27, 2007 3.141 3.155 3.105 3.155 102,638 +0.02(+0.57%)
Jun 26, 2007 3.119 3.149 3.091 3.137 85,067 -0.01(-0.34%)
Jun 25, 2007 3.119 3.162 3.055 3.148 290,623 +0.00(+0.11%)
Jun 22, 2007 3.169 3.205 3.109 3.144 136,944 -0.02(-0.78%)
Jun 21, 2007 3.144 3.169 3.101 3.169 190,495 +0.02(+0.56%)
Jun 20, 2007 3.202 3.205 3.112 3.152 237,630 -0.05(-1.57%)
Jun 19, 2007 3.187 3.203 3.184 3.202 167,066 +0.00(+0.00%)
Jun 18, 2007 3.166 3.202 3.162 3.202 149,216 +0.03(+0.90%)
Jun 15, 2007 3.166 3.180 3.155 3.173 126,067 +0.02(+0.68%)
Jun 14, 2007 3.144 3.198 3.144 3.152 88,972 -0.01(-0.23%)
Jun 13, 2007 3.184 3.184 3.126 3.159 131,366 +0.00(+0.00%)
Jun 12, 2007 3.198 3.198 3.126 3.159 325,766 +0.00(+0.11%)
Jun 11, 2007 3.162 3.169 3.137 3.155 69,727 +0.02(+0.57%)
Jun 08, 2007 3.134 3.191 3.126 3.137 130,808 -0.01(-0.23%)
Jun 07, 2007 3.187 3.191 3.144 3.144 128,019 -0.03(-0.90%)
Jun 06, 2007 3.202 3.202 3.173 3.173 127,182 -0.03(-0.90%)
Jun 05, 2007 3.166 3.202 3.166 3.202 146,148 +0.02(+0.56%)
Jun 04, 2007 3.169 3.191 3.166 3.184 119,931 +0.03(+0.79%)
Jun 01, 2007 3.166 3.180 3.159 3.159 88,693 +0.00(+0.00%)
May 31, 2007 3.152 3.191 3.152 3.159 160,930 -0.02(-0.68%)
May 30, 2007 3.159 3.180 3.141 3.180 76,142 +0.03(+0.80%)
May 29, 2007 3.180 3.184 3.144 3.155 117,141 -0.03(-0.79%)
May 25, 2007 3.184 3.187 3.159 3.180 65,264 -0.00(-0.11%)
May 24, 2007 3.184 3.205 3.162 3.184 114,631 -0.02(-0.56%)
May 23, 2007 3.191 3.205 3.177 3.202 135,828 +0.00(+0.11%)
May 22, 2007 3.205 3.213 3.187 3.198 145,311 -0.02(-0.56%)
May 21, 2007 3.213 3.234 3.205 3.216 108,495 -0.01(-0.22%)
May 18, 2007 3.216 3.232 3.205 3.223 118,815 -0.01(-0.22%)
May 17, 2007 3.238 3.256 3.202 3.230 191,889 -0.01(-0.44%)
May 16, 2007 3.241 3.245 3.230 3.245 50,203 +0.01(+0.33%)
May 15, 2007 3.223 3.234 3.220 3.234 73,632 +0.01(+0.22%)
May 14, 2007 3.223 3.241 3.213 3.227 77,536 +0.00(+0.11%)
May 11, 2007 3.252 3.259 3.220 3.223 99,570 -0.03(-0.88%)
May 10, 2007 3.259 3.259 3.234 3.252 40,999 -0.01(-0.22%)
May 09, 2007 3.227 3.273 3.227 3.259 103,754 +0.03(+0.78%)
May 08, 2007 3.227 3.245 3.213 3.234 130,529 +0.01(+0.33%)
May 07, 2007 3.216 3.234 3.209 3.223 112,121 +0.02(+0.56%)
May 04, 2007 3.216 3.238 3.202 3.205 104,312 -0.01(-0.22%)
May 03, 2007 3.241 3.259 3.213 3.213 106,264 -0.02(-0.67%)
May 02, 2007 3.234 3.263 3.213 3.234 104,312 +0.00(+0.00%)
May 01, 2007 3.230 3.234 3.220 3.234 73,074 +0.00(+0.11%)
Apr 30, 2007 3.223 3.230 3.202 3.230 117,699 +0.01(+0.22%)
Apr 27, 2007 3.216 3.248 3.198 3.223 179,617 -0.01(-0.33%)
Apr 26, 2007 3.241 3.252 3.213 3.234 92,597 +0.01(+0.22%)
Apr 25, 2007 3.230 3.248 3.202 3.227 115,468 +0.00(+0.00%)
Apr 24, 2007 3.216 3.234 3.213 3.227 93,434 +0.01(+0.33%)
Apr 23, 2007 3.223 3.241 3.211 3.216 64,985 -0.02(-0.55%)
Apr 20, 2007 3.205 3.234 3.205 3.234 100,965 +0.00(+0.00%)
Apr 19, 2007 3.195 3.245 3.195 3.234 101,801 +0.03(+0.89%)
Apr 18, 2007 3.220 3.245 3.166 3.205 138,896 -0.01(-0.22%)
Apr 17, 2007 3.202 3.252 3.191 3.213 74,189 -0.00(-0.11%)
Apr 16, 2007 3.213 3.248 3.191 3.216 97,618 +0.00(+0.08%)
Apr 13, 2007 3.202 3.220 3.185 3.214 78,094 +0.02(+0.71%)
Apr 12, 2007 3.191 3.209 3.169 3.191 116,305 -0.00(-0.11%)
Apr 11, 2007 3.169 3.205 3.159 3.195 123,556 +0.03(+0.79%)
Apr 10, 2007 3.155 3.169 3.152 3.169 66,938 +0.01(+0.23%)
Apr 09, 2007 3.166 3.177 3.148 3.162 94,271 +0.00(+0.00%)
Apr 05, 2007 3.159 3.177 3.148 3.162 68,332 +0.00(+0.00%)
Apr 04, 2007 3.166 3.173 3.141 3.162 78,094 +0.00(+0.00%)
Apr 03, 2007 3.180 3.184 3.137 3.162 71,958 +0.01(+0.23%)
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.