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 +0.062 (+0.94%)
Streaming Delayed 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 30, 2021 7.168 7.175 7.146 7.175 50,894 +0.01(+0.10%)
Jul 29, 2021 7.197 7.204 7.124 7.168 83,898 -0.01(-0.10%)
Jul 28, 2021 7.175 7.182 7.131 7.175 46,986 +0.04(+0.51%)
Jul 27, 2021 7.189 7.189 7.117 7.139 30,088 -0.06(-0.81%)
Jul 26, 2021 7.160 7.226 7.131 7.197 80,116 +0.04(+0.51%)
Jul 23, 2021 7.211 7.211 7.146 7.160 54,488 +0.00(+0.00%)
Jul 22, 2021 7.131 7.168 7.117 7.160 54,470 +0.04(+0.51%)
Jul 21, 2021 7.117 7.131 7.059 7.124 47,254 +0.05(+0.72%)
Jul 20, 2021 7.000 7.095 6.973 7.073 63,085 +0.11(+1.65%)
Jul 19, 2021 7.074 7.108 6.922 6.958 212,296 -0.14(-1.93%)
Jul 16, 2021 7.117 7.145 7.045 7.095 107,474 +0.06(+0.92%)
Jul 15, 2021 7.153 7.160 6.936 7.030 286,895 -0.12(-1.72%)
Jul 14, 2021 7.182 7.182 7.139 7.153 53,865 +0.00(+0.00%)
Jul 13, 2021 7.160 7.196 7.145 7.153 59,111 -0.01(-0.10%)
Jul 12, 2021 7.196 7.213 7.117 7.160 111,371 -0.01(-0.20%)
Jul 09, 2021 7.153 7.189 7.129 7.175 98,227 +0.06(+0.81%)
Jul 08, 2021 7.160 7.172 7.088 7.117 126,450 -0.05(-0.70%)
Jul 07, 2021 7.160 7.218 7.146 7.167 107,456 -0.04(-0.60%)
Jul 06, 2021 7.102 7.268 7.074 7.211 221,168 +0.14(+1.94%)
Jul 02, 2021 7.066 7.117 7.045 7.074 66,956 +0.01(+0.20%)
Jul 01, 2021 7.052 7.081 7.030 7.059 84,393 +0.04(+0.51%)
Jun 30, 2021 7.001 7.051 7.001 7.023 75,009 +0.00(+0.00%)
Jun 29, 2021 7.045 7.045 7.001 7.023 49,244 +0.03(+0.41%)
Jun 28, 2021 6.987 7.045 6.987 6.994 134,400 -0.06(-0.82%)
Jun 25, 2021 7.037 7.074 6.987 7.052 58,513 +0.07(+1.03%)
Jun 24, 2021 6.973 7.030 6.965 6.980 59,476 +0.01(+0.10%)
Jun 23, 2021 6.994 7.001 6.965 6.973 47,115 +0.01(+0.10%)
Jun 22, 2021 6.958 7.030 6.958 6.965 108,339 -0.01(-0.10%)
Jun 21, 2021 6.958 7.023 6.944 6.973 104,855 +0.01(+0.10%)
Jun 18, 2021 7.059 7.059 6.951 6.965 181,258 -0.10(-1.45%)
Jun 17, 2021 7.125 7.125 7.068 7.068 113,829 -0.05(-0.70%)
Jun 16, 2021 7.104 7.132 7.075 7.118 82,457 +0.05(+0.71%)
Jun 15, 2021 7.132 7.132 7.068 7.068 97,920 +0.00(+0.00%)
Jun 14, 2021 7.075 7.139 7.039 7.068 176,936 +0.03(+0.40%)
Jun 11, 2021 7.068 7.081 7.018 7.039 138,231 +0.04(+0.51%)
Jun 10, 2021 7.039 7.139 6.932 7.003 249,978 -0.05(-0.71%)
Jun 09, 2021 7.053 7.125 7.018 7.053 147,985 +0.00(+0.00%)
Jun 08, 2021 7.125 7.125 6.982 7.053 200,065 -0.05(-0.71%)
Jun 07, 2021 7.154 7.154 6.953 7.104 282,427 -0.02(-0.30%)
Jun 04, 2021 7.111 7.125 7.075 7.125 116,369 +0.06(+0.81%)
Jun 03, 2021 7.039 7.118 7.039 7.068 100,825 +0.03(+0.41%)
Jun 02, 2021 7.075 7.139 7.025 7.039 180,255 -0.01(-0.20%)
Jun 01, 2021 7.068 7.068 7.018 7.053 106,637 +0.04(+0.51%)
May 28, 2021 7.061 7.082 7.000 7.018 123,791 -0.01(-0.10%)
May 27, 2021 7.061 7.061 7.018 7.025 89,914 +0.05(+0.72%)
May 26, 2021 6.975 6.989 6.955 6.975 105,731 +0.05(+0.72%)
May 25, 2021 6.896 7.001 6.874 6.925 163,666 +0.03(+0.42%)
May 24, 2021 6.932 7.003 6.896 6.896 195,883 -0.04(-0.62%)
May 21, 2021 7.046 7.061 6.917 6.939 111,505 -0.07(-1.02%)
May 20, 2021 6.968 7.046 6.939 7.011 68,305 +0.07(+1.03%)
May 19, 2021 6.939 7.025 6.909 6.939 93,660 +0.02(+0.31%)
May 18, 2021 6.960 7.039 6.839 6.917 178,389 -0.09(-1.35%)
May 17, 2021 7.019 7.026 6.934 7.012 209,485 +0.08(+1.13%)
May 14, 2021 6.884 6.976 6.834 6.934 267,721 +0.14(+2.09%)
May 13, 2021 6.657 6.818 6.657 6.792 155,176 +0.13(+2.03%)
May 12, 2021 6.905 6.962 6.650 6.657 251,964 -0.24(-3.45%)
May 11, 2021 6.891 6.912 6.856 6.895 129,486 -0.01(-0.15%)
May 10, 2021 6.827 6.969 6.806 6.905 221,301 +0.09(+1.36%)
May 07, 2021 6.813 6.833 6.800 6.813 108,121 +0.00(+0.00%)
May 06, 2021 6.849 6.849 6.763 6.813 126,607 +0.01(+0.10%)
May 05, 2021 6.813 6.820 6.721 6.806 203,188 +0.06(+0.84%)
May 04, 2021 6.820 6.829 6.742 6.749 205,047 -0.06(-0.84%)
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.