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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2007 3.073 3.102 3.069 3.091 164,548 +0.01(+0.47%)
Jan 30, 2007 3.058 3.080 3.058 3.076 100,123 +0.01(+0.35%)
Jan 29, 2007 3.080 3.084 3.048 3.066 212,519 -0.01(-0.47%)
Jan 26, 2007 3.076 3.084 3.066 3.080 80,601 -0.01(-0.35%)
Jan 25, 2007 3.073 3.112 3.069 3.091 127,176 -0.00(-0.12%)
Jan 24, 2007 3.076 3.094 3.066 3.094 95,103 +0.03(+0.82%)
Jan 23, 2007 3.098 3.098 3.051 3.069 106,259 -0.01(-0.23%)
Jan 22, 2007 3.084 3.087 3.057 3.076 70,560 -0.01(-0.23%)
Jan 19, 2007 3.084 3.098 3.066 3.084 133,312 -0.01(-0.23%)
Jan 18, 2007 3.098 3.109 3.076 3.091 86,179 -0.01(-0.23%)
Jan 17, 2007 3.098 3.098 3.069 3.098 65,819 +0.00(+0.00%)
Jan 16, 2007 3.066 3.098 3.066 3.098 114,068 +0.02(+0.58%)
Jan 12, 2007 3.094 3.094 3.062 3.080 59,683 -0.01(-0.46%)
Jan 11, 2007 3.091 3.094 3.062 3.094 52,711 +0.01(+0.35%)
Jan 10, 2007 3.076 3.084 3.055 3.084 78,091 +0.01(+0.35%)
Jan 09, 2007 3.062 3.073 3.041 3.073 78,091 +0.02(+0.70%)
Jan 08, 2007 3.066 3.066 3.033 3.051 61,915 -0.01(-0.35%)
Jan 05, 2007 3.069 3.069 3.023 3.062 71,397 -0.00(-0.12%)
Jan 04, 2007 3.062 3.066 3.037 3.066 90,920 +0.02(+0.71%)
Jan 03, 2007 3.066 3.073 3.033 3.044 122,156 -0.03(-1.05%)
Dec 29, 2006 3.076 3.076 3.051 3.076 61,915 +0.01(+0.23%)
Dec 28, 2006 3.066 3.069 3.051 3.069 44,344 +0.01(+0.23%)
Dec 27, 2006 3.058 3.062 3.044 3.062 68,050 +0.01(+0.35%)
Dec 26, 2006 3.037 3.073 3.030 3.051 130,244 -0.01(-0.35%)
Dec 22, 2006 3.058 3.062 2.998 3.062 86,457 +0.00(+0.00%)
Dec 21, 2006 3.041 3.062 3.023 3.062 122,993 +0.03(+0.83%)
Dec 20, 2006 3.044 3.055 3.023 3.037 81,158 -0.00(-0.12%)
Dec 19, 2006 3.012 3.041 3.012 3.041 71,118 +0.01(+0.47%)
Dec 18, 2006 3.033 3.044 3.012 3.026 79,206 +0.00(+0.12%)
Dec 15, 2006 3.051 3.066 3.005 3.023 131,081 -0.02(-0.71%)
Dec 14, 2006 3.051 3.051 3.032 3.044 75,302 +0.00(+0.12%)
Dec 13, 2006 3.030 3.044 3.008 3.041 175,983 +0.01(+0.47%)
Dec 12, 2006 3.012 3.026 3.001 3.026 89,246 +0.02(+0.60%)
Dec 11, 2006 3.030 3.030 2.998 3.008 51,038 -0.02(-0.59%)
Dec 08, 2006 2.987 3.026 2.987 3.026 105,701 +0.00(+0.12%)
Dec 07, 2006 2.994 3.023 2.980 3.023 116,578 +0.04(+1.20%)
Dec 06, 2006 3.001 3.001 2.972 2.987 129,686 +0.01(+0.48%)
Dec 05, 2006 3.008 3.023 2.944 2.972 370,095 -0.02(-0.72%)
Dec 04, 2006 3.019 3.023 2.969 2.994 78,648 -0.02(-0.60%)
Dec 01, 2006 3.005 3.019 2.969 3.012 134,428 +0.01(+0.24%)
Nov 30, 2006 2.994 3.030 2.958 3.005 214,750 +0.01(+0.36%)
Nov 29, 2006 2.933 2.994 2.933 2.994 75,023 +0.03(+0.85%)
Nov 28, 2006 2.926 2.972 2.908 2.969 142,516 +0.02(+0.73%)
Nov 27, 2006 2.965 2.965 2.922 2.947 116,299 -0.02(-0.61%)
Nov 24, 2006 2.987 2.990 2.954 2.965 51,316 -0.01(-0.48%)
Nov 22, 2006 2.969 2.994 2.940 2.980 122,156 +0.02(+0.73%)
Nov 21, 2006 2.969 2.976 2.947 2.958 45,739 -0.01(-0.48%)
Nov 20, 2006 2.980 2.980 2.957 2.972 85,900 -0.00(-0.12%)
Nov 17, 2006 2.983 2.987 2.951 2.976 95,382 +0.00(+0.00%)
Nov 16, 2006 2.976 2.980 2.958 2.976 56,615 +0.02(+0.61%)
Nov 15, 2006 2.980 2.980 2.947 2.958 69,166 -0.01(-0.36%)
Nov 14, 2006 2.944 2.969 2.937 2.969 70,281 +0.02(+0.61%)
Nov 13, 2006 2.947 2.980 2.929 2.951 90,920 -0.01(-0.36%)
Nov 10, 2006 2.965 2.969 2.947 2.962 78,369 +0.01(+0.36%)
Nov 09, 2006 2.965 2.965 2.933 2.951 96,498 -0.00(-0.12%)
Nov 08, 2006 2.983 2.983 2.929 2.954 62,193 -0.02(-0.60%)
Nov 07, 2006 2.972 2.976 2.951 2.972 64,425 +0.02(+0.73%)
Nov 06, 2006 2.908 2.976 2.908 2.951 88,967 +0.03(+1.11%)
Nov 03, 2006 2.965 2.972 2.908 2.919 63,588 -0.01(-0.37%)
Nov 02, 2006 2.976 2.982 2.926 2.929 89,525 -0.03(-0.97%)
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.