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 )

6.560 +0.040 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 30, 2017 4.771 4.815 4.755 4.782 16,191 +0.01(+0.23%)
Jun 29, 2017 4.782 4.788 4.766 4.771 47,927 -0.03(-0.57%)
Jun 28, 2017 4.755 4.798 4.755 4.798 18,088 +0.06(+1.26%)
Jun 27, 2017 4.782 4.800 4.722 4.739 33,133 -0.05(-1.02%)
Jun 26, 2017 4.788 4.804 4.782 4.788 31,931 +0.02(+0.34%)
Jun 23, 2017 4.793 4.793 4.766 4.771 17,298 -0.02(-0.45%)
Jun 22, 2017 4.760 4.804 4.760 4.793 23,869 +0.03(+0.69%)
Jun 21, 2017 4.804 4.820 4.760 4.760 21,364 -0.05(-1.12%)
Jun 20, 2017 4.793 4.817 4.787 4.814 26,784 +0.03(+0.57%)
Jun 19, 2017 4.782 4.803 4.782 4.787 23,047 +0.00(+0.00%)
Jun 16, 2017 4.809 4.809 4.779 4.787 14,260 -0.02(-0.45%)
Jun 15, 2017 4.809 4.811 4.787 4.809 29,960 -0.01(-0.22%)
Jun 14, 2017 4.798 4.825 4.798 4.820 54,889 +0.02(+0.45%)
Jun 13, 2017 4.793 4.798 4.790 4.798 69,845 +0.01(+0.11%)
Jun 12, 2017 4.771 4.793 4.765 4.793 59,390 +0.02(+0.34%)
Jun 09, 2017 4.793 4.793 4.771 4.776 44,032 -0.02(-0.45%)
Jun 08, 2017 4.798 4.798 4.787 4.798 66,635 +0.00(+0.00%)
Jun 07, 2017 4.771 4.798 4.765 4.798 50,405 +0.04(+0.80%)
Jun 06, 2017 4.793 4.793 4.760 4.760 43,449 -0.04(-0.79%)
Jun 05, 2017 4.765 4.798 4.765 4.798 39,974 +0.04(+0.80%)
Jun 02, 2017 4.760 4.782 4.760 4.760 69,053 +0.00(+0.00%)
Jun 01, 2017 4.771 4.771 4.744 4.760 42,566 +0.02(+0.46%)
May 31, 2017 4.744 4.759 4.735 4.738 41,369 -0.02(-0.46%)
May 30, 2017 4.744 4.760 4.733 4.760 47,351 +0.01(+0.23%)
May 26, 2017 4.749 4.775 4.717 4.749 31,410 -0.01(-0.11%)
May 25, 2017 4.744 4.765 4.738 4.755 50,599 +0.02(+0.46%)
May 24, 2017 4.733 4.755 4.722 4.733 47,638 +0.00(+0.00%)
May 23, 2017 4.744 4.755 4.727 4.733 19,902 -0.01(-0.23%)
May 22, 2017 4.717 4.744 4.711 4.744 32,257 +0.04(+0.82%)
May 19, 2017 4.716 4.727 4.694 4.705 23,483 -0.02(-0.34%)
May 18, 2017 4.689 4.722 4.687 4.722 12,520 +0.02(+0.46%)
May 17, 2017 4.727 4.738 4.667 4.700 72,770 -0.03(-0.57%)
May 16, 2017 4.727 4.743 4.727 4.727 34,521 +0.00(+0.00%)
May 15, 2017 4.738 4.738 4.711 4.727 57,539 +0.01(+0.23%)
May 12, 2017 4.716 4.716 4.694 4.716 35,852 +0.02(+0.46%)
May 11, 2017 4.732 4.732 4.694 4.694 25,908 -0.03(-0.69%)
May 10, 2017 4.711 4.727 4.700 4.727 31,709 +0.02(+0.46%)
May 09, 2017 4.727 4.727 4.700 4.705 31,465 +0.00(+0.00%)
May 08, 2017 4.716 4.719 4.705 4.705 43,025 -0.01(-0.23%)
May 05, 2017 4.716 4.716 4.684 4.716 89,613 +0.03(+0.58%)
May 04, 2017 4.700 4.716 4.689 4.689 70,138 -0.02(-0.34%)
May 03, 2017 4.727 4.727 4.700 4.705 69,101 -0.02(-0.46%)
May 02, 2017 4.743 4.743 4.722 4.727 53,389 +0.01(+0.11%)
May 01, 2017 4.754 4.754 4.716 4.722 28,695 -0.02(-0.46%)
Apr 28, 2017 4.722 4.743 4.705 4.743 37,299 +0.03(+0.57%)
Apr 27, 2017 4.705 4.716 4.700 4.716 80,539 +0.01(+0.11%)
Apr 26, 2017 4.722 4.749 4.700 4.711 69,227 -0.01(-0.23%)
Apr 25, 2017 4.716 4.738 4.711 4.722 56,508 +0.01(+0.11%)
Apr 24, 2017 4.716 4.722 4.689 4.716 37,421 +0.02(+0.46%)
Apr 21, 2017 4.716 4.716 4.672 4.694 89,828 -0.01(-0.11%)
Apr 20, 2017 4.711 4.732 4.684 4.700 44,572 +0.01(+0.24%)
Apr 19, 2017 4.678 4.699 4.667 4.689 38,039 +0.02(+0.35%)
Apr 18, 2017 4.667 4.686 4.656 4.672 27,685 -0.01(-0.12%)
Apr 17, 2017 4.678 4.705 4.662 4.678 41,255 +0.01(+0.12%)
Apr 13, 2017 4.651 4.672 4.651 4.672 39,711 +0.02(+0.46%)
Apr 12, 2017 4.705 4.705 4.651 4.651 194,030 -0.05(-1.14%)
Apr 11, 2017 4.667 4.705 4.662 4.705 56,583 +0.03(+0.69%)
Apr 10, 2017 4.683 4.705 4.672 4.672 14,098 -0.03(-0.57%)
Apr 07, 2017 4.646 4.699 4.640 4.699 80,085 +0.05(+1.16%)
Apr 06, 2017 4.646 4.689 4.646 4.646 54,218 +0.00(+0.00%)
Apr 05, 2017 4.651 4.678 4.646 4.646 77,014 -0.02(-0.46%)
Apr 04, 2017 4.672 4.684 4.656 4.667 58,606 -0.03(-0.57%)
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.