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 UNCHANGED
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 (%)
Sep 30, 2009 2.511 2.547 2.490 2.519 98,884 +0.03(+1.14%)
Sep 29, 2009 2.526 2.540 2.487 2.490 70,274 -0.04(-1.54%)
Sep 28, 2009 2.511 2.540 2.501 2.529 71,228 +0.04(+1.57%)
Sep 25, 2009 2.490 2.490 2.462 2.490 65,682 -0.01(-0.28%)
Sep 24, 2009 2.487 2.508 2.462 2.497 85,926 +0.02(+0.72%)
Sep 23, 2009 2.504 2.504 2.469 2.479 98,231 -0.01(-0.29%)
Sep 22, 2009 2.490 2.497 2.476 2.487 161,901 -0.01(-0.57%)
Sep 21, 2009 2.469 2.501 2.467 2.501 117,807 +0.02(+0.72%)
Sep 18, 2009 2.483 2.501 2.458 2.483 132,553 -0.01(-0.57%)
Sep 17, 2009 2.465 2.511 2.465 2.497 113,911 +0.01(+0.43%)
Sep 16, 2009 2.469 2.494 2.455 2.487 60,911 +0.03(+1.16%)
Sep 15, 2009 2.440 2.458 2.430 2.458 72,174 +0.04(+1.47%)
Sep 14, 2009 2.408 2.426 2.387 2.423 36,520 +0.01(+0.58%)
Sep 11, 2009 2.419 2.451 2.409 2.409 81,323 +0.00(+0.16%)
Sep 10, 2009 2.373 2.433 2.373 2.405 113,886 +0.01(+0.30%)
Sep 09, 2009 2.412 2.416 2.384 2.398 79,668 -0.01(-0.59%)
Sep 08, 2009 2.387 2.412 2.362 2.412 71,470 +0.02(+1.04%)
Sep 04, 2009 2.373 2.393 2.355 2.387 80,997 +0.01(+0.60%)
Sep 03, 2009 2.412 2.412 2.373 2.373 68,776 -0.02(-0.89%)
Sep 02, 2009 2.401 2.412 2.369 2.394 73,387 -0.01(-0.30%)
Sep 01, 2009 2.433 2.433 2.384 2.401 66,913 -0.01(-0.59%)
Aug 31, 2009 2.412 2.423 2.405 2.416 35,344 +0.01(+0.29%)
Aug 28, 2009 2.391 2.412 2.384 2.408 28,624 +0.03(+1.19%)
Aug 27, 2009 2.401 2.401 2.355 2.380 110,505 -0.01(-0.45%)
Aug 26, 2009 2.391 2.412 2.369 2.391 102,893 -0.02(-0.74%)
Aug 25, 2009 2.359 2.408 2.359 2.408 40,816 +0.04(+1.80%)
Aug 24, 2009 2.380 2.398 2.366 2.366 46,044 -0.01(-0.30%)
Aug 21, 2009 2.369 2.376 2.337 2.373 112,377 +0.02(+0.75%)
Aug 20, 2009 2.362 2.362 2.291 2.355 175,022 +0.01(+0.45%)
Aug 19, 2009 2.376 2.376 2.327 2.344 93,884 -0.02(-1.05%)
Aug 18, 2009 2.359 2.376 2.344 2.369 65,722 +0.05(+2.11%)
Aug 17, 2009 2.387 2.387 2.316 2.320 130,293 -0.08(-3.43%)
Aug 14, 2009 2.423 2.451 2.384 2.403 56,370 -0.00(-0.09%)
Aug 13, 2009 2.433 2.504 2.387 2.405 98,597 -0.03(-1.17%)
Aug 12, 2009 2.376 2.437 2.359 2.433 120,929 +0.06(+2.39%)
Aug 11, 2009 2.398 2.398 2.355 2.376 95,756 -0.01(-0.59%)
Aug 10, 2009 2.401 2.405 2.369 2.391 73,356 -0.01(-0.44%)
Aug 07, 2009 2.416 2.416 2.344 2.401 120,814 +0.01(+0.60%)
Aug 06, 2009 2.444 2.458 2.348 2.387 196,361 -0.08(-3.17%)
Aug 05, 2009 2.483 2.483 2.387 2.465 200,716 -0.05(-2.12%)
Aug 04, 2009 2.362 2.519 2.350 2.519 145,835 +0.17(+7.42%)
Aug 03, 2009 2.337 2.362 2.324 2.344 136,435 +0.00(+0.00%)
Jul 31, 2009 2.323 2.344 2.302 2.344 128,803 +0.03(+1.38%)
Jul 30, 2009 2.330 2.344 2.312 2.312 195,415 -0.02(-0.76%)
Jul 29, 2009 2.327 2.330 2.284 2.330 117,548 +0.01(+0.31%)
Jul 28, 2009 2.334 2.344 2.291 2.323 89,867 -0.01(-0.46%)
Jul 27, 2009 2.352 2.359 2.291 2.334 140,143 +0.02(+1.08%)
Jul 24, 2009 2.291 2.337 2.259 2.309 138,752 +0.03(+1.25%)
Jul 23, 2009 2.281 2.401 2.265 2.281 104,635 +0.01(+0.63%)
Jul 22, 2009 2.295 2.298 2.256 2.266 83,207 -0.04(-1.85%)
Jul 21, 2009 2.316 2.344 2.277 2.309 55,458 +0.02(+0.93%)
Jul 20, 2009 2.302 2.366 2.270 2.288 87,643 +0.01(+0.31%)
Jul 17, 2009 2.305 2.327 2.238 2.281 119,468 -0.01(-0.31%)
Jul 16, 2009 2.256 2.288 2.234 2.288 80,971 +0.07(+3.09%)
Jul 15, 2009 2.288 2.288 2.217 2.219 59,548 -0.02(-0.84%)
Jul 14, 2009 2.273 2.277 2.206 2.238 78,077 -0.01(-0.32%)
Jul 13, 2009 2.231 2.249 2.202 2.245 86,267 +0.06(+2.60%)
Jul 10, 2009 2.167 2.202 2.153 2.188 116,999 +0.06(+2.84%)
Jul 09, 2009 2.202 2.202 2.128 2.128 179,253 -0.01(-0.33%)
Jul 08, 2009 2.178 2.178 2.131 2.135 64,936 -0.06(-2.91%)
Jul 07, 2009 2.174 2.199 2.163 2.199 65,981 -0.02(-1.12%)
Jul 06, 2009 2.217 2.256 2.188 2.224 54,388 +0.01(+0.32%)
Jul 02, 2009 2.174 2.256 2.174 2.217 76,174 -0.01(-0.64%)
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.