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 29, 2002 2.295 2.298 2.273 2.298 30,967 +0.01(+0.47%)
Nov 27, 2002 2.252 2.295 2.252 2.288 40,539 +0.05(+2.22%)
Nov 26, 2002 2.220 2.252 2.209 2.238 42,792 +0.01(+0.64%)
Nov 25, 2002 2.220 2.234 2.220 2.224 23,366 -0.02(-0.95%)
Nov 22, 2002 2.224 2.256 2.206 2.245 28,715 +0.01(+0.32%)
Nov 21, 2002 2.188 2.238 2.188 2.238 71,226 +0.03(+1.45%)
Nov 20, 2002 2.160 2.220 2.160 2.206 42,229 +0.05(+2.48%)
Nov 19, 2002 2.177 2.209 2.153 2.153 148,083 -0.06(-2.57%)
Nov 18, 2002 2.206 2.213 2.181 2.209 32,657 +0.02(+0.97%)
Nov 15, 2002 2.174 2.188 2.174 2.188 3,659 -0.01(-0.32%)
Nov 14, 2002 2.181 2.195 2.174 2.195 33,501 +0.02(+0.82%)
Nov 13, 2002 2.174 2.177 2.167 2.177 14,639 -0.00(-0.16%)
Nov 12, 2002 2.185 2.199 2.181 2.181 59,120 -0.00(-0.16%)
Nov 11, 2002 2.213 2.213 2.181 2.185 18,017 -0.01(-0.32%)
Nov 08, 2002 2.202 2.213 2.181 2.192 57,994 +0.01(+0.49%)
Nov 07, 2002 2.185 2.209 2.177 2.181 18,299 +0.00(+0.00%)
Nov 06, 2002 2.167 2.181 2.167 2.181 38,569 +0.01(+0.66%)
Nov 05, 2002 2.177 2.177 2.153 2.167 39,976 -0.01(-0.33%)
Nov 04, 2002 2.131 2.174 2.117 2.174 56,023 +0.02(+0.82%)
Nov 01, 2002 2.138 2.167 2.131 2.156 32,094 +0.00(+0.00%)
Oct 31, 2002 2.085 2.160 2.085 2.156 80,235 +0.06(+3.06%)
Oct 30, 2002 2.085 2.099 2.082 2.092 76,856 -0.00(-0.17%)
Oct 29, 2002 2.106 2.106 2.089 2.096 21,677 -0.00(-0.17%)
Oct 28, 2002 2.085 2.106 2.082 2.099 45,888 +0.01(+0.68%)
Oct 25, 2002 2.071 2.089 2.071 2.085 19,425 +0.01(+0.69%)
Oct 24, 2002 2.078 2.096 2.071 2.071 450,443 -0.01(-0.34%)
Oct 23, 2002 2.113 2.117 2.074 2.078 55,742 -0.04(-1.85%)
Oct 22, 2002 2.103 2.124 2.096 2.117 26,745 +0.01(+0.68%)
Oct 21, 2002 2.071 2.103 2.071 2.103 27,871 +0.02(+1.20%)
Oct 18, 2002 2.099 2.110 2.067 2.078 29,841 -0.02(-1.18%)
Oct 17, 2002 2.064 2.128 2.064 2.103 99,379 -0.04(-1.66%)
Oct 16, 2002 2.128 2.167 2.113 2.138 32,657 -0.01(-0.50%)
Oct 15, 2002 2.174 2.177 2.121 2.149 55,460 +0.01(+0.50%)
Oct 14, 2002 2.131 2.145 2.131 2.138 34,627 -0.00(-0.17%)
Oct 11, 2002 2.067 2.145 2.067 2.142 34,627 +0.08(+3.97%)
Oct 10, 2002 2.096 2.106 2.060 2.060 23,085 -0.04(-1.69%)
Oct 09, 2002 2.131 2.131 2.082 2.096 73,760 -0.02(-1.01%)
Oct 08, 2002 2.138 2.138 2.117 2.117 38,287 -0.02(-1.00%)
Oct 07, 2002 2.174 2.174 2.131 2.138 19,706 -0.05(-2.43%)
Oct 04, 2002 2.192 2.195 2.153 2.192 30,967 -0.00(-0.16%)
Oct 03, 2002 2.181 2.199 2.145 2.195 38,850 +0.05(+2.15%)
Oct 02, 2002 2.195 2.209 2.149 2.149 56,023 -0.01(-0.66%)
Oct 01, 2002 2.153 2.167 2.149 2.163 54,334 +0.01(+0.49%)
Sep 30, 2002 2.199 2.199 2.153 2.153 78,546 -0.01(-0.49%)
Sep 27, 2002 2.163 2.181 2.160 2.163 14,357 -0.01(-0.33%)
Sep 26, 2002 2.185 2.199 2.170 2.170 18,299 +0.01(+0.49%)
Sep 25, 2002 2.167 2.185 2.156 2.160 42,792 -0.02(-1.14%)
Sep 24, 2002 2.220 2.220 2.185 2.185 25,055 -0.04(-1.60%)
Sep 23, 2002 2.245 2.252 2.213 2.220 36,035 -0.03(-1.42%)
Sep 20, 2002 2.263 2.263 2.241 2.252 19,425 +0.01(+0.32%)
Sep 19, 2002 2.256 2.288 2.245 2.245 56,586 -0.01(-0.32%)
Sep 18, 2002 2.291 2.312 2.241 2.252 128,376 -0.02(-0.94%)
Sep 17, 2002 2.280 2.323 2.273 2.273 77,419 -0.01(-0.31%)
Sep 16, 2002 2.270 2.319 2.245 2.280 58,839 +0.04(+1.74%)
Sep 13, 2002 2.263 2.263 2.241 2.241 70,381 -0.03(-1.41%)
Sep 12, 2002 2.263 2.273 2.263 2.273 7,038 +0.00(+0.00%)
Sep 11, 2002 2.273 2.309 2.266 2.273 49,830 -0.01(-0.31%)
Sep 10, 2002 2.309 2.312 2.280 2.280 38,006 -0.04(-1.53%)
Sep 09, 2002 2.302 2.316 2.295 2.316 32,094 +0.01(+0.62%)
Sep 06, 2002 2.273 2.319 2.273 2.302 63,625 +0.02(+0.93%)
Sep 05, 2002 2.245 2.284 2.241 2.280 31,812 +0.04(+1.58%)
Sep 04, 2002 2.288 2.291 2.245 2.245 27,871 -0.03(-1.25%)
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.