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 (%)
Nov 30, 2017 4.936 5.012 4.936 5.012 37,956 +0.08(+1.67%)
Nov 29, 2017 4.963 4.979 4.930 4.930 39,924 -0.03(-0.66%)
Nov 28, 2017 4.963 4.979 4.936 4.963 41,678 +0.01(+0.11%)
Nov 27, 2017 4.985 4.985 4.947 4.957 39,168 -0.03(-0.55%)
Nov 24, 2017 4.985 4.985 4.977 4.985 8,988 +0.00(+0.00%)
Nov 22, 2017 4.941 4.985 4.922 4.985 63,596 +0.06(+1.32%)
Nov 21, 2017 4.915 4.942 4.909 4.920 27,114 +0.02(+0.45%)
Nov 20, 2017 4.909 4.909 4.893 4.898 30,478 +0.01(+0.22%)
Nov 17, 2017 4.860 4.904 4.860 4.887 68,997 +0.02(+0.45%)
Nov 16, 2017 4.871 4.882 4.865 4.865 96,406 +0.01(+0.22%)
Nov 15, 2017 4.855 4.855 4.827 4.855 67,574 -0.02(-0.34%)
Nov 14, 2017 4.876 4.876 4.849 4.871 84,658 +0.00(+0.00%)
Nov 13, 2017 4.865 4.893 4.865 4.871 75,677 -0.02(-0.45%)
Nov 10, 2017 4.882 4.893 4.865 4.893 54,689 +0.01(+0.22%)
Nov 09, 2017 4.909 4.909 4.865 4.882 62,066 -0.03(-0.67%)
Nov 08, 2017 4.915 4.926 4.898 4.915 41,705 +0.01(+0.11%)
Nov 07, 2017 4.931 4.936 4.909 4.909 48,034 -0.01(-0.11%)
Nov 06, 2017 4.936 4.936 4.909 4.915 42,588 -0.02(-0.33%)
Nov 03, 2017 4.915 4.936 4.904 4.931 31,410 +0.03(+0.56%)
Nov 02, 2017 4.964 4.964 4.904 4.904 31,201 -0.07(-1.32%)
Nov 01, 2017 4.915 4.969 4.915 4.969 53,821 +0.05(+1.11%)
Oct 31, 2017 4.904 4.915 4.904 4.915 81,010 +0.02(+0.45%)
Oct 30, 2017 4.876 4.904 4.876 4.893 52,904 +0.01(+0.22%)
Oct 27, 2017 4.882 4.882 4.865 4.882 24,749 +0.01(+0.22%)
Oct 26, 2017 4.871 4.882 4.865 4.871 77,099 +0.00(+0.00%)
Oct 25, 2017 4.893 4.897 4.849 4.871 60,941 -0.02(-0.34%)
Oct 24, 2017 4.904 4.909 4.887 4.887 38,660 -0.02(-0.44%)
Oct 23, 2017 4.936 4.936 4.868 4.909 38,532 -0.01(-0.24%)
Oct 20, 2017 4.899 4.921 4.888 4.921 24,357 +0.03(+0.56%)
Oct 19, 2017 4.883 4.894 4.862 4.894 21,331 +0.00(+0.00%)
Oct 18, 2017 4.899 4.921 4.867 4.894 140,904 -0.01(-0.22%)
Oct 17, 2017 4.905 4.905 4.888 4.905 22,656 +0.01(+0.11%)
Oct 16, 2017 4.899 4.899 4.877 4.899 20,901 +0.02(+0.33%)
Oct 13, 2017 4.877 4.891 4.872 4.883 93,747 +0.01(+0.22%)
Oct 12, 2017 4.856 4.872 4.856 4.872 36,663 +0.01(+0.22%)
Oct 11, 2017 4.850 4.867 4.845 4.861 104,439 +0.01(+0.11%)
Oct 10, 2017 4.856 4.872 4.845 4.856 301,435 -0.01(-0.11%)
Oct 09, 2017 4.888 4.894 4.856 4.861 82,589 -0.03(-0.67%)
Oct 06, 2017 4.877 4.894 4.861 4.894 39,928 +0.02(+0.33%)
Oct 05, 2017 4.872 4.883 4.861 4.877 43,982 +0.02(+0.45%)
Oct 04, 2017 4.845 4.867 4.845 4.856 94,348 -0.01(-0.11%)
Oct 03, 2017 4.861 4.872 4.856 4.861 61,770 +0.00(+0.00%)
Oct 02, 2017 4.861 4.867 4.839 4.861 139,383 +0.00(+0.00%)
Sep 29, 2017 4.823 4.861 4.823 4.861 46,326 +0.05(+1.02%)
Sep 28, 2017 4.839 4.839 4.812 4.812 154,524 +0.01(+0.23%)
Sep 27, 2017 4.807 4.816 4.801 4.801 147,892 -0.01(-0.11%)
Sep 26, 2017 4.807 4.828 4.796 4.807 73,323 +0.01(+0.11%)
Sep 25, 2017 4.823 4.834 4.801 4.801 79,795 -0.03(-0.68%)
Sep 22, 2017 4.812 4.834 4.811 4.834 38,868 +0.01(+0.23%)
Sep 21, 2017 4.812 4.823 4.795 4.823 70,639 +0.02(+0.33%)
Sep 20, 2017 4.797 4.824 4.797 4.807 47,527 +0.01(+0.21%)
Sep 19, 2017 4.802 4.808 4.791 4.797 162,684 -0.01(-0.11%)
Sep 18, 2017 4.775 4.824 4.775 4.802 124,430 +0.04(+0.80%)
Sep 15, 2017 4.786 4.791 4.764 4.764 172,674 -0.03(-0.57%)
Sep 14, 2017 4.748 4.791 4.732 4.791 97,311 +0.04(+0.91%)
Sep 13, 2017 4.753 4.764 4.748 4.748 83,493 -0.01(-0.11%)
Sep 12, 2017 4.748 4.775 4.748 4.753 121,325 +0.01(+0.11%)
Sep 11, 2017 4.753 4.770 4.745 4.748 102,216 +0.02(+0.46%)
Sep 08, 2017 4.748 4.748 4.721 4.726 149,599 +0.00(+0.00%)
Sep 07, 2017 4.732 4.732 4.715 4.726 87,417 +0.02(+0.35%)
Sep 06, 2017 4.710 4.737 4.699 4.710 143,947 +0.00(+0.00%)
Sep 05, 2017 4.775 4.775 4.710 4.710 99,101 -0.08(-1.70%)
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.