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 (%)
Aug 31, 2007 2.902 2.927 2.895 2.927 148,364 +0.02(+0.86%)
Aug 30, 2007 2.884 2.916 2.863 2.902 147,520 +0.00(+0.12%)
Aug 29, 2007 2.877 2.916 2.874 2.898 231,978 +0.00(+0.00%)
Aug 28, 2007 2.895 2.909 2.874 2.898 123,871 +0.00(+0.12%)
Aug 27, 2007 2.902 2.923 2.895 2.895 188,623 +0.02(+0.62%)
Aug 24, 2007 2.881 2.920 2.856 2.877 141,045 +0.02(+0.75%)
Aug 23, 2007 2.842 2.916 2.824 2.856 246,336 +0.03(+1.00%)
Aug 22, 2007 2.806 2.856 2.806 2.827 106,980 +0.02(+0.63%)
Aug 21, 2007 2.799 2.827 2.792 2.810 150,898 -0.01(-0.25%)
Aug 20, 2007 2.827 2.827 2.756 2.817 47,578 -0.01(-0.38%)
Aug 17, 2007 2.788 2.842 2.788 2.827 146,112 +0.07(+2.45%)
Aug 16, 2007 2.778 2.799 2.760 2.760 143,860 -0.05(-1.89%)
Aug 15, 2007 2.806 2.827 2.799 2.813 221,280 -0.01(-0.25%)
Aug 14, 2007 2.842 2.842 2.810 2.820 173,702 -0.02(-0.63%)
Aug 13, 2007 2.820 2.845 2.820 2.838 446,501 +0.02(+0.63%)
Aug 10, 2007 2.842 2.845 2.756 2.820 201,010 -0.02(-0.75%)
Aug 09, 2007 2.856 2.856 2.753 2.842 43,636 -0.02(-0.74%)
Aug 08, 2007 2.838 2.874 2.831 2.863 98,815 +0.04(+1.38%)
Aug 07, 2007 2.827 2.868 2.806 2.824 351,627 -0.05(-1.85%)
Aug 06, 2007 2.948 2.948 2.835 2.877 167,508 -0.04(-1.34%)
Aug 03, 2007 2.916 2.973 2.913 2.916 127,250 -0.06(-1.91%)
Aug 02, 2007 2.941 2.994 2.905 2.973 64,469 +0.00(+0.12%)
Aug 01, 2007 2.913 2.970 2.859 2.970 110,358 +0.02(+0.72%)
Jul 31, 2007 2.945 2.973 2.913 2.948 106,698 +0.00(+0.12%)
Jul 30, 2007 2.970 2.970 2.899 2.945 122,182 -0.03(-1.07%)
Jul 27, 2007 2.980 2.984 2.930 2.977 122,745 +0.02(+0.84%)
Jul 26, 2007 2.970 2.978 2.909 2.952 249,432 -0.07(-2.46%)
Jul 25, 2007 3.009 3.280 3.005 3.026 136,259 -0.02(-0.82%)
Jul 24, 2007 3.055 3.069 2.991 3.051 183,555 -0.02(-0.69%)
Jul 23, 2007 3.069 3.076 3.055 3.073 224,940 +0.00(+0.00%)
Jul 20, 2007 3.076 3.087 3.055 3.073 108,669 -0.01(-0.46%)
Jul 19, 2007 3.073 3.090 3.065 3.087 155,121 +0.01(+0.46%)
Jul 18, 2007 3.090 3.090 3.051 3.073 161,033 -0.03(-1.03%)
Jul 17, 2007 3.051 3.119 3.051 3.104 135,132 +0.01(+0.34%)
Jul 16, 2007 3.115 3.119 3.065 3.094 108,387 -0.02(-0.67%)
Jul 13, 2007 3.090 3.119 3.076 3.115 136,259 +0.01(+0.45%)
Jul 12, 2007 3.112 3.115 3.090 3.101 91,496 +0.00(+0.00%)
Jul 11, 2007 3.197 3.215 3.083 3.101 180,458 -0.04(-1.24%)
Jul 10, 2007 3.168 3.172 3.140 3.140 59,402 -0.02(-0.56%)
Jul 09, 2007 3.154 3.161 3.147 3.158 126,124 -0.00(-0.11%)
Jul 06, 2007 3.147 3.186 3.147 3.161 65,314 +0.00(+0.00%)
Jul 05, 2007 3.133 3.171 3.133 3.161 63,625 +0.02(+0.56%)
Jul 03, 2007 3.168 3.168 3.134 3.144 36,035 -0.01(-0.34%)
Jul 02, 2007 3.129 3.154 3.108 3.154 190,030 -0.00(-0.11%)
Jun 29, 2007 3.119 3.190 3.119 3.158 118,241 +0.03(+1.02%)
Jun 28, 2007 3.097 3.158 3.094 3.126 105,291 +0.00(+0.00%)
Jun 27, 2007 3.112 3.126 3.076 3.126 103,601 +0.02(+0.57%)
Jun 26, 2007 3.090 3.119 3.062 3.108 85,865 -0.01(-0.34%)
Jun 25, 2007 3.090 3.133 3.026 3.119 293,351 +0.00(+0.11%)
Jun 22, 2007 3.140 3.176 3.080 3.115 138,229 -0.02(-0.78%)
Jun 21, 2007 3.115 3.140 3.073 3.140 192,282 +0.02(+0.56%)
Jun 20, 2007 3.172 3.176 3.083 3.122 239,860 -0.05(-1.57%)
Jun 19, 2007 3.158 3.173 3.154 3.172 168,634 +0.00(+0.00%)
Jun 18, 2007 3.136 3.172 3.133 3.172 150,616 +0.03(+0.90%)
Jun 15, 2007 3.136 3.151 3.126 3.144 127,250 +0.02(+0.68%)
Jun 14, 2007 3.115 3.168 3.115 3.122 89,807 -0.01(-0.23%)
Jun 13, 2007 3.154 3.154 3.097 3.129 132,599 +0.00(+0.00%)
Jun 12, 2007 3.168 3.168 3.097 3.129 328,823 +0.00(+0.11%)
Jun 11, 2007 3.133 3.140 3.108 3.126 70,381 +0.02(+0.57%)
Jun 08, 2007 3.104 3.161 3.097 3.108 132,036 -0.01(-0.23%)
Jun 07, 2007 3.158 3.161 3.115 3.115 129,220 -0.03(-0.90%)
Jun 06, 2007 3.172 3.172 3.144 3.144 128,376 -0.03(-0.90%)
Jun 05, 2007 3.136 3.172 3.136 3.172 147,520 +0.02(+0.56%)
Jun 04, 2007 3.140 3.161 3.136 3.154 121,056 +0.02(+0.79%)
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.