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 (%)
Sep 30, 2013 3.547 3.581 3.547 3.579 78,462 -0.01(-0.25%)
Sep 27, 2013 3.561 3.588 3.561 3.588 71,689 +0.00(+0.00%)
Sep 26, 2013 3.556 3.593 3.556 3.588 123,311 +0.01(+0.25%)
Sep 25, 2013 3.552 3.583 3.552 3.579 179,264 +0.00(+0.00%)
Sep 24, 2013 3.547 3.579 3.547 3.579 77,807 +0.02(+0.64%)
Sep 23, 2013 3.565 3.570 3.538 3.556 96,784 -0.03(-0.89%)
Sep 20, 2013 3.561 3.588 3.556 3.588 99,084 +0.01(+0.37%)
Sep 19, 2013 3.557 3.575 3.552 3.575 86,571 +0.00(+0.13%)
Sep 18, 2013 3.534 3.570 3.521 3.570 111,353 +0.05(+1.41%)
Sep 17, 2013 3.507 3.539 3.502 3.521 184,381 +0.00(+0.13%)
Sep 16, 2013 3.521 3.534 3.498 3.516 132,873 +0.02(+0.52%)
Sep 13, 2013 3.475 3.502 3.471 3.498 53,128 +0.00(+0.13%)
Sep 12, 2013 3.466 3.493 3.466 3.493 142,733 +0.02(+0.52%)
Sep 11, 2013 3.471 3.489 3.466 3.475 152,930 -0.01(-0.39%)
Sep 10, 2013 3.493 3.493 3.462 3.489 129,266 -0.02(-0.52%)
Sep 09, 2013 3.462 3.507 3.457 3.507 178,492 +0.03(+0.91%)
Sep 06, 2013 3.462 3.507 3.457 3.475 160,064 +0.01(+0.39%)
Sep 05, 2013 3.462 3.471 3.444 3.462 100,204 -0.00(-0.13%)
Sep 04, 2013 3.462 3.475 3.462 3.466 66,783 +0.00(+0.00%)
Sep 03, 2013 3.502 3.502 3.453 3.466 60,958 -0.01(-0.26%)
Aug 30, 2013 3.448 3.484 3.448 3.475 131,162 +0.04(+1.05%)
Aug 29, 2013 3.421 3.457 3.421 3.439 110,407 +0.00(+0.13%)
Aug 28, 2013 3.403 3.453 3.403 3.435 96,374 +0.01(+0.39%)
Aug 27, 2013 3.430 3.466 3.394 3.421 130,544 -0.05(-1.43%)
Aug 26, 2013 3.480 3.493 3.471 3.471 76,792 -0.02(-0.52%)
Aug 23, 2013 3.471 3.493 3.471 3.489 73,700 +0.00(+0.13%)
Aug 22, 2013 3.484 3.489 3.471 3.484 52,635 +0.00(+0.13%)
Aug 21, 2013 3.453 3.480 3.439 3.480 75,499 +0.01(+0.25%)
Aug 20, 2013 3.422 3.471 3.422 3.471 61,987 +0.03(+0.78%)
Aug 19, 2013 3.453 3.480 3.413 3.444 159,740 -0.04(-1.04%)
Aug 16, 2013 3.440 3.498 3.431 3.480 123,260 +0.02(+0.52%)
Aug 15, 2013 3.471 3.485 3.462 3.462 98,587 -0.05(-1.54%)
Aug 14, 2013 3.485 3.516 3.485 3.516 136,485 -0.01(-0.26%)
Aug 13, 2013 3.498 3.525 3.489 3.525 95,596 +0.00(+0.13%)
Aug 12, 2013 3.512 3.532 3.498 3.521 130,810 +0.00(+0.13%)
Aug 09, 2013 3.521 3.530 3.516 3.516 65,719 -0.01(-0.26%)
Aug 08, 2013 3.521 3.539 3.503 3.525 236,594 -0.00(-0.13%)
Aug 07, 2013 3.498 3.530 3.498 3.530 80,614 +0.01(+0.38%)
Aug 06, 2013 3.534 3.543 3.512 3.516 90,667 -0.04(-1.14%)
Aug 05, 2013 3.566 3.566 3.532 3.557 155,975 -0.05(-1.25%)
Aug 02, 2013 3.539 3.602 3.539 3.602 106,355 +0.04(+1.14%)
Aug 01, 2013 3.543 3.570 3.543 3.561 174,915 +0.02(+0.64%)
Jul 31, 2013 3.561 3.579 3.539 3.539 151,422 -0.04(-1.01%)
Jul 30, 2013 3.557 3.575 3.552 3.575 73,220 +0.00(+0.13%)
Jul 29, 2013 3.552 3.588 3.548 3.570 71,709 +0.01(+0.38%)
Jul 26, 2013 3.543 3.584 3.543 3.557 111,337 +0.00(+0.00%)
Jul 25, 2013 3.525 3.575 3.525 3.557 89,359 +0.00(+0.00%)
Jul 24, 2013 3.584 3.597 3.557 3.557 70,030 -0.03(-0.88%)
Jul 23, 2013 3.584 3.588 3.579 3.588 90,127 +0.00(+0.00%)
Jul 22, 2013 3.575 3.606 3.561 3.588 247,949 -0.00(-0.01%)
Jul 19, 2013 3.544 3.593 3.544 3.589 69,237 +0.02(+0.63%)
Jul 18, 2013 3.548 3.575 3.548 3.566 118,214 +0.00(+0.13%)
Jul 17, 2013 3.535 3.571 3.535 3.562 107,563 +0.02(+0.51%)
Jul 16, 2013 3.548 3.566 3.535 3.544 124,858 -0.02(-0.63%)
Jul 15, 2013 3.513 3.566 3.513 3.566 105,056 +0.04(+1.02%)
Jul 12, 2013 3.504 3.544 3.504 3.530 140,668 +0.01(+0.25%)
Jul 11, 2013 3.495 3.539 3.495 3.521 231,518 +0.04(+1.16%)
Jul 10, 2013 3.454 3.492 3.454 3.481 197,600 +0.02(+0.52%)
Jul 09, 2013 3.436 3.517 3.449 3.463 93,514 +0.01(+0.40%)
Jul 08, 2013 3.463 3.495 3.432 3.449 156,180 -0.01(-0.40%)
Jul 05, 2013 3.486 3.486 3.450 3.463 177,032 -0.04(-1.02%)
Jul 03, 2013 3.486 3.508 3.481 3.499 81,345 -0.02(-0.63%)
Jul 02, 2013 3.513 3.548 3.513 3.521 62,235 -0.01(-0.26%)
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.