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 (%)
Dec 31, 2003 2.817 2.817 2.788 2.806 78,264 +0.02(+0.64%)
Dec 30, 2003 2.813 2.813 2.788 2.788 45,044 +0.00(+0.13%)
Dec 29, 2003 2.824 2.824 2.778 2.785 107,543 -0.01(-0.51%)
Dec 26, 2003 2.820 2.820 2.795 2.799 25,900 +0.00(+0.00%)
Dec 24, 2003 2.806 2.806 2.785 2.799 42,229 +0.03(+1.03%)
Dec 23, 2003 2.767 2.813 2.788 2.771 67,284 +0.00(+0.13%)
Dec 22, 2003 2.813 2.813 2.760 2.767 129,502 -0.01(-0.38%)
Dec 19, 2003 2.788 2.788 2.767 2.778 101,912 +0.02(+0.64%)
Dec 18, 2003 2.756 2.785 2.746 2.760 167,508 +0.01(+0.39%)
Dec 17, 2003 2.735 2.749 2.735 2.749 75,449 +0.01(+0.52%)
Dec 16, 2003 2.732 2.735 2.728 2.735 74,886 +0.02(+0.65%)
Dec 15, 2003 2.703 2.732 2.703 2.717 105,854 +0.00(+0.13%)
Dec 12, 2003 2.689 2.714 2.685 2.714 82,487 +0.04(+1.33%)
Dec 11, 2003 2.682 2.692 2.668 2.678 148,927 -0.01(-0.53%)
Dec 10, 2003 2.689 2.710 2.689 2.692 127,250 +0.02(+0.66%)
Dec 09, 2003 2.660 2.671 2.643 2.675 115,144 +0.01(+0.53%)
Dec 08, 2003 2.653 2.653 2.639 2.660 149,490 +0.03(+1.22%)
Dec 05, 2003 2.639 2.653 2.639 2.629 56,868 -0.02(-0.67%)
Dec 04, 2003 2.639 2.653 2.636 2.646 89,807 +0.02(+0.68%)
Dec 03, 2003 2.639 2.639 2.629 2.629 102,475 -0.01(-0.27%)
Dec 02, 2003 2.625 2.646 2.625 2.636 89,807 +0.02(+0.82%)
Dec 01, 2003 2.625 2.646 2.614 2.614 123,027 -0.01(-0.27%)
Nov 28, 2003 2.625 2.632 2.611 2.621 40,539 +0.02(+0.68%)
Nov 26, 2003 2.607 2.625 2.607 2.604 81,924 -0.01(-0.27%)
Nov 25, 2003 2.625 2.629 2.600 2.611 132,599 -0.01(-0.54%)
Nov 24, 2003 2.646 2.646 2.607 2.625 77,419 +0.01(+0.54%)
Nov 21, 2003 2.625 2.625 2.625 2.611 101,912 -0.00(-0.14%)
Nov 20, 2003 2.611 2.614 2.611 2.614 61,654 -0.02(-0.81%)
Nov 19, 2003 2.618 2.636 2.618 2.636 112,329 +0.02(+0.68%)
Nov 18, 2003 2.614 2.636 2.611 2.618 222,969 +0.01(+0.27%)
Nov 17, 2003 2.621 2.625 2.611 2.611 149,209 -0.02(-0.81%)
Nov 14, 2003 2.629 2.632 2.621 2.632 104,446 -0.01(-0.40%)
Nov 13, 2003 2.618 2.657 2.618 2.643 187,215 +0.02(+0.68%)
Nov 12, 2003 2.625 2.636 2.614 2.625 218,183 +0.00(+0.00%)
Nov 11, 2003 2.621 2.629 2.618 2.625 136,822 +0.00(+0.00%)
Nov 10, 2003 2.621 2.636 2.621 2.625 208,611 -0.00(-0.14%)
Nov 07, 2003 2.675 2.675 2.621 2.629 144,423 -0.02(-0.94%)
Nov 06, 2003 2.636 2.646 2.636 2.653 162,159 +0.03(+1.08%)
Nov 05, 2003 2.621 2.650 2.625 2.625 170,042 +0.01(+0.27%)
Nov 04, 2003 2.621 2.643 2.618 2.618 215,759 -0.00(-0.14%)
Nov 03, 2003 2.629 2.636 2.621 2.621 296,110 -0.03(-1.07%)
Oct 31, 2003 2.653 2.660 2.650 2.650 105,009 -0.00(-0.13%)
Oct 30, 2003 2.682 2.682 2.682 2.653 59,683 -0.01(-0.27%)
Oct 29, 2003 2.664 2.664 2.660 2.660 65,314 -0.01(-0.27%)
Oct 28, 2003 2.678 2.678 2.675 2.668 80,798 -0.01(-0.27%)
Oct 27, 2003 2.675 2.700 2.671 2.675 30,686 +0.00(+0.13%)
Oct 24, 2003 2.707 2.707 2.671 2.671 44,199 +0.00(+0.00%)
Oct 23, 2003 2.692 2.692 2.650 2.671 76,012 -0.02(-0.66%)
Oct 22, 2003 2.689 2.692 2.678 2.689 33,220 -0.00(-0.13%)
Oct 21, 2003 2.682 2.696 2.678 2.692 57,713 +0.00(+0.00%)
Oct 20, 2003 2.675 2.692 2.671 2.692 64,751 +0.01(+0.53%)
Oct 17, 2003 2.732 2.732 2.678 2.678 88,117 -0.04(-1.44%)
Oct 16, 2003 2.703 2.732 2.717 2.717 21,114 +0.01(+0.53%)
Oct 15, 2003 2.721 2.721 2.700 2.703 52,927 -0.02(-0.65%)
Oct 14, 2003 2.739 2.739 2.703 2.721 51,237 +0.01(+0.52%)
Oct 13, 2003 2.724 2.732 2.707 2.707 22,522 -0.02(-0.65%)
Oct 10, 2003 2.717 2.717 2.717 2.724 53,771 +0.02(+0.92%)
Oct 09, 2003 2.717 2.739 2.700 2.700 50,111 -0.02(-0.65%)
Oct 08, 2003 2.732 2.735 2.717 2.717 41,102 -0.02(-0.65%)
Oct 07, 2003 2.735 2.735 2.732 2.735 21,114 +0.00(+0.00%)
Oct 06, 2003 2.749 2.749 2.696 2.735 38,569 +0.00(+0.13%)
Oct 03, 2003 2.710 2.732 2.710 2.732 125,842 +0.03(+1.05%)
Oct 02, 2003 2.689 2.703 2.689 2.703 67,284 +0.02(+0.66%)
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.