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, 2005 2.793 2.807 2.768 2.797 142,516 +0.02(+0.65%)
Aug 30, 2005 2.768 2.793 2.768 2.779 108,490 +0.01(+0.39%)
Aug 29, 2005 2.764 2.786 2.757 2.768 59,126 +0.00(+0.13%)
Aug 26, 2005 2.761 2.793 2.757 2.764 97,334 +0.00(+0.00%)
Aug 25, 2005 2.782 2.790 2.761 2.764 97,892 -0.01(-0.26%)
Aug 24, 2005 2.743 2.775 2.743 2.772 194,390 +0.03(+1.05%)
Aug 23, 2005 2.739 2.757 2.736 2.743 131,639 -0.00(-0.13%)
Aug 22, 2005 2.747 2.761 2.721 2.747 198,574 -0.02(-0.65%)
Aug 19, 2005 2.747 2.772 2.739 2.764 220,328 +0.02(+0.78%)
Aug 18, 2005 2.747 2.772 2.739 2.743 113,789 +0.01(+0.39%)
Aug 17, 2005 2.747 2.768 2.732 2.732 130,523 -0.01(-0.39%)
Aug 16, 2005 2.747 2.772 2.743 2.743 80,043 -0.01(-0.52%)
Aug 15, 2005 2.761 2.797 2.754 2.757 96,498 +0.01(+0.52%)
Aug 12, 2005 2.754 2.804 2.743 2.743 62,472 -0.03(-0.91%)
Aug 11, 2005 2.764 2.775 2.754 2.768 47,133 +0.00(+0.13%)
Aug 10, 2005 2.772 2.807 2.761 2.764 205,546 +0.01(+0.39%)
Aug 09, 2005 2.764 2.790 2.750 2.754 44,344 +0.01(+0.26%)
Aug 08, 2005 2.811 2.811 2.747 2.747 143,073 -0.06(-2.17%)
Aug 05, 2005 2.797 2.814 2.797 2.807 57,452 +0.00(+0.13%)
Aug 04, 2005 2.811 2.811 2.800 2.804 87,573 -0.01(-0.26%)
Aug 03, 2005 2.804 2.811 2.793 2.811 85,063 +0.00(+0.00%)
Aug 02, 2005 2.811 2.811 2.797 2.811 106,817 +0.02(+0.64%)
Aug 01, 2005 2.811 2.815 2.793 2.793 113,231 -0.01(-0.51%)
Jul 29, 2005 2.800 2.811 2.797 2.807 75,859 +0.00(+0.00%)
Jul 28, 2005 2.811 2.811 2.793 2.807 125,224 +0.00(+0.13%)
Jul 27, 2005 2.793 2.811 2.790 2.804 87,294 +0.01(+0.51%)
Jul 26, 2005 2.782 2.797 2.782 2.790 122,156 +0.01(+0.26%)
Jul 25, 2005 2.775 2.797 2.775 2.782 159,249 +0.01(+0.39%)
Jul 22, 2005 2.793 2.797 2.764 2.772 195,506 -0.01(-0.26%)
Jul 21, 2005 2.793 2.807 2.761 2.779 160,086 -0.01(-0.39%)
Jul 20, 2005 2.786 2.804 2.775 2.790 138,332 +0.00(+0.13%)
Jul 19, 2005 2.807 2.811 2.779 2.786 213,913 -0.02(-0.77%)
Jul 18, 2005 2.786 2.815 2.779 2.807 177,099 +0.01(+0.26%)
Jul 15, 2005 2.779 2.804 2.765 2.800 174,868 -0.01(-0.51%)
Jul 14, 2005 2.843 2.847 2.811 2.815 271,645 -0.01(-0.38%)
Jul 13, 2005 2.840 2.883 2.822 2.825 288,657 -0.05(-1.62%)
Jul 12, 2005 2.915 2.922 2.872 2.872 254,353 +0.01(+0.38%)
Jul 11, 2005 2.779 2.886 2.779 2.861 538,549 +0.07(+2.44%)
Jul 08, 2005 2.768 2.793 2.768 2.793 108,211 +0.02(+0.65%)
Jul 07, 2005 2.772 2.811 2.772 2.775 87,573 -0.01(-0.51%)
Jul 06, 2005 2.786 2.811 2.782 2.790 69,445 -0.03(-1.02%)
Jul 05, 2005 2.833 2.840 2.815 2.818 60,520 -0.03(-1.13%)
Jul 01, 2005 2.797 2.851 2.779 2.851 90,641 +0.06(+2.32%)
Jun 30, 2005 2.775 2.793 2.768 2.786 160,365 +0.01(+0.39%)
Jun 29, 2005 2.775 2.793 2.772 2.775 132,196 +0.00(+0.00%)
Jun 28, 2005 2.757 2.790 2.754 2.775 171,242 +0.00(+0.13%)
Jun 27, 2005 2.797 2.833 2.764 2.772 168,174 -0.03(-0.90%)
Jun 24, 2005 2.815 2.833 2.782 2.797 414,161 +0.03(+1.04%)
Jun 23, 2005 2.815 2.822 2.768 2.768 103,470 -0.06(-2.28%)
Jun 22, 2005 2.811 2.858 2.786 2.833 440,098 +0.01(+0.25%)
Jun 21, 2005 2.807 2.840 2.790 2.825 243,197 +0.03(+0.90%)
Jun 20, 2005 2.757 2.815 2.757 2.800 83,947 +0.02(+0.77%)
Jun 17, 2005 2.775 2.811 2.761 2.779 130,802 -0.01(-0.39%)
Jun 16, 2005 2.790 2.793 2.750 2.790 227,300 -0.04(-1.27%)
Jun 15, 2005 2.757 2.825 2.747 2.825 208,893 +0.08(+2.74%)
Jun 14, 2005 2.732 2.815 2.729 2.750 184,629 -0.00(-0.13%)
Jun 13, 2005 2.743 2.761 2.732 2.754 63,588 -0.01(-0.26%)
Jun 10, 2005 2.707 2.761 2.704 2.761 136,938 +0.06(+2.12%)
Jun 09, 2005 2.725 2.761 2.689 2.704 162,317 -0.04(-1.44%)
Jun 08, 2005 2.768 2.775 2.732 2.743 137,217 -0.02(-0.65%)
Jun 07, 2005 2.750 2.768 2.747 2.761 147,536 +0.00(+0.13%)
Jun 06, 2005 2.736 2.768 2.736 2.757 112,953 +0.00(+0.13%)
Jun 03, 2005 2.729 2.764 2.729 2.754 150,325 +0.01(+0.39%)
Jun 02, 2005 2.725 2.768 2.725 2.743 151,719 +0.01(+0.26%)
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.