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 )

6.590 +0.030 (+0.46%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 9, 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 (%)
Dec 31, 2020 5.946 5.946 5.946 30,692 +0.03(+0.47%)
Dec 30, 2020 5.884 5.953 5.884 5.918 30,692 +0.06(+1.06%)
Dec 29, 2020 5.870 5.904 5.828 5.856 53,334 +0.01(+0.24%)
Dec 28, 2020 5.884 5.898 5.835 5.842 79,637 -0.06(-1.06%)
Dec 24, 2020 5.870 5.939 5.849 5.904 42,184 +0.00(+0.00%)
Dec 23, 2020 5.904 5.925 5.842 5.904 77,526 +0.00(+0.00%)
Dec 22, 2020 5.794 5.925 5.655 5.904 321,039 -0.19(-3.07%)
Dec 21, 2020 6.264 6.264 6.057 6.091 166,232 -0.13(-2.11%)
Dec 18, 2020 6.230 6.271 6.112 6.223 247,183 +0.06(+0.92%)
Dec 17, 2020 6.098 6.166 6.098 6.166 142,220 +0.10(+1.64%)
Dec 16, 2020 6.056 6.104 6.015 6.067 167,176 +0.03(+0.48%)
Dec 15, 2020 5.999 6.039 5.933 6.038 91,500 +0.07(+1.18%)
Dec 14, 2020 5.953 6.001 5.926 5.967 75,582 +0.04(+0.69%)
Dec 11, 2020 5.857 5.960 5.830 5.926 46,071 +0.03(+0.58%)
Dec 10, 2020 5.899 5.926 5.877 5.892 106,219 -0.02(-0.35%)
Dec 09, 2020 5.899 5.947 5.727 5.912 453,092 -0.04(-0.69%)
Dec 08, 2020 5.862 5.960 5.852 5.953 90,299 +0.11(+1.88%)
Dec 07, 2020 5.940 5.945 5.823 5.844 116,080 -0.07(-1.16%)
Dec 04, 2020 5.830 5.933 5.817 5.912 71,294 +0.10(+1.65%)
Dec 03, 2020 5.775 5.830 5.748 5.816 46,729 +0.07(+1.19%)
Dec 02, 2020 5.755 5.768 5.693 5.748 42,999 +0.02(+0.36%)
Dec 01, 2020 5.700 5.772 5.693 5.727 79,918 +0.07(+1.21%)
Nov 30, 2020 5.617 5.659 5.576 5.659 75,184 +0.08(+1.48%)
Nov 27, 2020 5.611 5.611 5.563 5.576 59,339 +0.00(+0.00%)
Nov 25, 2020 5.631 5.631 5.563 5.576 55,840 -0.03(-0.49%)
Nov 24, 2020 5.638 5.693 5.556 5.604 134,909 -0.03(-0.49%)
Nov 23, 2020 5.597 5.652 5.549 5.631 89,624 +0.08(+1.36%)
Nov 20, 2020 5.391 5.590 5.391 5.556 123,490 +0.14(+2.53%)
Nov 19, 2020 5.281 5.425 5.281 5.418 87,196 +0.11(+2.07%)
Nov 18, 2020 5.233 5.350 5.233 5.309 108,115 +0.04(+0.78%)
Nov 17, 2020 5.240 5.288 5.199 5.268 72,280 -0.01(-0.13%)
Nov 16, 2020 5.254 5.329 5.230 5.274 142,417 +0.02(+0.42%)
Nov 13, 2020 5.212 5.266 5.208 5.253 69,995 +0.07(+1.31%)
Nov 12, 2020 5.239 5.266 5.178 5.185 130,077 -0.09(-1.80%)
Nov 11, 2020 5.266 5.300 5.219 5.280 70,674 +0.06(+1.17%)
Nov 10, 2020 5.164 5.232 5.117 5.219 147,891 +0.04(+0.79%)
Nov 09, 2020 5.205 5.259 5.029 5.178 225,735 -0.05(-0.91%)
Nov 06, 2020 5.212 5.239 5.212 5.225 29,176 +0.01(+0.26%)
Nov 05, 2020 5.225 5.259 5.212 5.212 33,924 +0.02(+0.39%)
Nov 04, 2020 5.110 5.225 5.110 5.191 75,795 +0.12(+2.27%)
Nov 03, 2020 5.076 5.120 5.015 5.076 184,212 +0.01(+0.27%)
Nov 02, 2020 4.967 5.151 4.927 5.062 173,370 +0.13(+2.61%)
Oct 30, 2020 4.967 5.024 4.866 4.934 79,278 -0.09(-1.76%)
Oct 29, 2020 5.144 5.144 5.022 5.022 60,375 -0.07(-1.33%)
Oct 28, 2020 5.171 5.171 4.906 5.090 158,992 -0.18(-3.47%)
Oct 27, 2020 5.225 5.341 5.225 5.273 51,080 +0.02(+0.39%)
Oct 26, 2020 5.443 5.463 5.130 5.253 137,609 -0.24(-4.33%)
Oct 23, 2020 5.497 5.503 5.490 5.490 20,482 +0.00(+0.00%)
Oct 22, 2020 5.470 5.490 5.463 5.490 11,694 +0.02(+0.37%)
Oct 21, 2020 5.524 5.531 5.470 5.470 32,261 -0.02(-0.37%)
Oct 20, 2020 5.544 5.544 5.476 5.490 24,872 +0.01(+0.25%)
Oct 19, 2020 5.531 5.571 5.470 5.476 50,605 -0.06(-1.10%)
Oct 16, 2020 5.531 5.574 5.531 5.538 29,913 +0.00(+0.00%)
Oct 15, 2020 5.585 5.609 5.538 5.538 31,259 -0.11(-1.90%)
Oct 14, 2020 5.645 5.658 5.618 5.645 43,088 +0.04(+0.72%)
Oct 13, 2020 5.658 5.685 5.604 5.604 16,974 -0.02(-0.36%)
Oct 12, 2020 5.611 5.712 5.611 5.625 46,674 +0.01(+0.24%)
Oct 09, 2020 5.584 5.618 5.584 5.611 19,643 +0.02(+0.30%)
Oct 08, 2020 5.591 5.594 5.575 5.594 35,867 +0.02(+0.42%)
Oct 07, 2020 5.567 5.578 5.567 5.571 13,074 +0.03(+0.61%)
Oct 06, 2020 5.578 5.591 5.537 5.537 49,098 +0.01(+0.12%)
Oct 05, 2020 5.517 5.530 5.504 5.530 42,231 +0.01(+0.24%)
Oct 02, 2020 5.497 5.564 5.450 5.517 81,548 -0.07(-1.32%)
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.