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 (%)
Jan 31, 2017 4.484 4.495 4.452 4.495 80,520 +0.01(+0.12%)
Jan 30, 2017 4.516 4.532 4.458 4.490 56,903 -0.04(-0.94%)
Jan 27, 2017 4.495 4.543 4.495 4.532 71,180 +0.02(+0.35%)
Jan 26, 2017 4.474 4.516 4.474 4.516 87,044 +0.04(+0.84%)
Jan 25, 2017 4.452 4.483 4.436 4.479 57,638 +0.05(+1.09%)
Jan 24, 2017 4.431 4.447 4.399 4.431 54,654 -0.01(-0.12%)
Jan 23, 2017 4.426 4.442 4.420 4.436 18,647 +0.03(+0.73%)
Jan 20, 2017 4.409 4.420 4.383 4.404 92,650 -0.00(-0.11%)
Jan 19, 2017 4.409 4.414 4.398 4.409 37,983 -0.01(-0.12%)
Jan 18, 2017 4.398 4.414 4.398 4.414 20,597 +0.02(+0.36%)
Jan 17, 2017 4.430 4.430 4.398 4.398 27,593 -0.04(-0.96%)
Jan 13, 2017 4.441 4.441 4.441 0 +0.02(+0.36%)
Jan 12, 2017 4.393 4.425 4.393 4.425 36,924 +0.01(+0.24%)
Jan 11, 2017 4.414 4.420 4.414 4.414 30,783 +0.00(+0.00%)
Jan 10, 2017 4.404 4.420 4.404 4.414 25,715 +0.00(+0.00%)
Jan 09, 2017 4.398 4.430 4.398 4.414 36,723 +0.01(+0.12%)
Jan 06, 2017 4.462 4.462 4.393 4.409 26,640 -0.03(-0.72%)
Jan 05, 2017 4.382 4.553 4.382 4.441 51,978 +0.05(+1.21%)
Jan 04, 2017 4.356 4.388 4.356 4.388 80,307 +0.04(+0.98%)
Jan 03, 2017 4.388 4.388 4.334 4.345 33,963 -0.02(-0.49%)
Dec 30, 2016 4.366 4.366 4.366 0 +0.00(+0.00%)
Dec 29, 2016 4.372 4.398 4.356 4.366 19,418 -0.02(-0.36%)
Dec 28, 2016 4.340 4.393 4.340 4.382 28,778 +0.04(+0.98%)
Dec 27, 2016 4.340 4.347 4.329 4.340 43,668 -0.01(-0.12%)
Dec 23, 2016 4.345 4.345 4.345 0 -0.01(-0.24%)
Dec 22, 2016 4.324 4.366 4.324 4.356 36,825 +0.05(+1.24%)
Dec 21, 2016 4.313 4.329 4.255 4.303 72,786 -0.03(-0.73%)
Dec 20, 2016 4.350 4.361 4.308 4.334 35,277 -0.02(-0.37%)
Dec 19, 2016 4.334 4.350 4.329 4.350 13,450 +0.02(+0.49%)
Dec 16, 2016 4.276 4.382 4.276 4.329 56,822 +0.04(+0.99%)
Dec 15, 2016 4.265 4.292 4.265 4.286 27,814 +0.01(+0.25%)
Dec 14, 2016 4.286 4.297 4.270 4.276 74,944 -0.01(-0.12%)
Dec 13, 2016 4.276 4.292 4.265 4.281 240,876 +0.02(+0.37%)
Dec 12, 2016 4.292 4.292 4.265 4.265 37,306 -0.01(-0.25%)
Dec 09, 2016 4.233 4.278 4.233 4.276 89,647 +0.03(+0.62%)
Dec 08, 2016 4.212 4.249 4.212 4.249 68,500 +0.02(+0.38%)
Dec 07, 2016 4.217 4.254 4.217 4.233 246,426 +0.02(+0.38%)
Dec 06, 2016 4.223 4.228 4.201 4.217 142,376 +0.02(+0.38%)
Dec 05, 2016 4.201 4.212 4.191 4.201 52,040 -0.02(-0.38%)
Dec 02, 2016 4.185 4.217 4.185 4.217 76,333 +0.02(+0.51%)
Dec 01, 2016 4.212 4.219 4.170 4.196 62,136 -0.03(-0.75%)
Nov 30, 2016 4.212 4.228 4.212 4.228 46,744 +0.02(+0.38%)
Nov 29, 2016 4.191 4.233 4.191 4.212 33,479 +0.01(+0.13%)
Nov 28, 2016 4.191 4.244 4.191 4.207 52,143 -0.01(-0.25%)
Nov 25, 2016 4.191 4.218 4.191 4.217 21,833 +0.04(+0.89%)
Nov 23, 2016 4.180 4.180 4.180 0 -0.01(-0.25%)
Nov 22, 2016 4.159 4.191 4.154 4.191 90,266 +0.05(+1.28%)
Nov 21, 2016 4.106 4.138 4.106 4.138 99,358 +0.02(+0.53%)
Nov 18, 2016 4.100 4.142 4.095 4.116 44,612 +0.00(+0.00%)
Nov 17, 2016 4.111 4.116 4.100 4.116 25,724 +0.02(+0.39%)
Nov 16, 2016 4.105 4.128 4.065 4.100 38,543 -0.04(-1.02%)
Nov 15, 2016 4.095 4.143 4.095 4.142 45,044 +0.04(+0.90%)
Nov 14, 2016 4.084 4.164 4.068 4.105 76,660 +0.03(+0.78%)
Nov 11, 2016 4.026 4.090 4.026 4.074 31,705 +0.03(+0.78%)
Nov 10, 2016 4.095 4.100 4.016 4.042 145,977 -0.04(-1.03%)
Nov 09, 2016 4.095 4.132 4.084 4.084 67,041 -0.04(-0.90%)
Nov 08, 2016 4.100 4.132 4.074 4.121 26,176 +0.01(+0.13%)
Nov 07, 2016 4.111 4.137 4.100 4.116 73,359 +0.04(+1.04%)
Nov 04, 2016 4.116 4.116 4.074 4.074 30,262 -0.04(-0.90%)
Nov 03, 2016 4.121 4.121 4.095 4.111 57,550 -0.02(-0.38%)
Nov 02, 2016 4.111 4.127 4.105 4.127 78,030 -0.02(-0.38%)
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.