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 )

6.420 +0.070 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 2.646 2.675 2.646 2.668 108,495 +0.01(+0.54%)
Mar 30, 2005 2.646 2.671 2.635 2.653 91,761 +0.01(+0.41%)
Mar 29, 2005 2.632 2.668 2.621 2.642 115,189 +0.01(+0.55%)
Mar 28, 2005 2.621 2.635 2.617 2.628 127,182 -0.00(-0.14%)
Mar 24, 2005 2.581 2.646 2.581 2.632 169,298 +0.03(+0.96%)
Mar 23, 2005 2.639 2.639 2.574 2.607 240,698 -0.04(-1.62%)
Mar 22, 2005 2.671 2.678 2.639 2.650 232,610 -0.03(-1.20%)
Mar 21, 2005 2.725 2.725 2.682 2.682 253,249 -0.04(-1.58%)
Mar 18, 2005 2.750 2.761 2.725 2.725 131,924 -0.03(-1.17%)
Mar 17, 2005 2.746 2.804 2.746 2.757 117,141 +0.01(+0.52%)
Mar 16, 2005 2.725 2.750 2.711 2.743 216,991 +0.00(+0.13%)
Mar 15, 2005 2.714 2.761 2.714 2.739 245,440 +0.00(+0.13%)
Mar 14, 2005 2.800 2.811 2.714 2.736 244,324 -0.06(-2.18%)
Mar 11, 2005 2.804 2.829 2.786 2.797 97,339 -0.02(-0.76%)
Mar 10, 2005 2.800 2.843 2.800 2.818 113,237 -0.01(-0.25%)
Mar 09, 2005 2.858 2.868 2.807 2.825 99,849 -0.04(-1.25%)
Mar 08, 2005 2.847 2.868 2.843 2.861 61,638 +0.01(+0.38%)
Mar 07, 2005 2.843 2.883 2.843 2.850 76,979 +0.00(+0.13%)
Mar 04, 2005 2.843 2.872 2.840 2.847 92,040 -0.01(-0.25%)
Mar 03, 2005 2.825 2.858 2.825 2.854 132,760 +0.00(+0.00%)
Mar 02, 2005 2.847 2.858 2.847 2.854 84,788 +0.01(+0.50%)
Mar 01, 2005 2.843 2.850 2.822 2.840 81,162 +0.02(+0.64%)
Feb 28, 2005 2.832 2.847 2.804 2.822 146,706 -0.02(-0.61%)
Feb 25, 2005 2.804 2.850 2.804 2.839 119,931 +0.02(+0.74%)
Feb 24, 2005 2.797 2.832 2.797 2.818 115,747 -0.00(-0.13%)
Feb 23, 2005 2.779 2.825 2.779 2.822 107,101 +0.04(+1.29%)
Feb 22, 2005 2.804 2.822 2.786 2.786 163,162 -0.03(-1.02%)
Feb 18, 2005 2.807 2.822 2.797 2.815 215,039 -0.02(-0.63%)
Feb 17, 2005 2.850 2.858 2.829 2.832 121,046 -0.01(-0.50%)
Feb 16, 2005 2.850 2.850 2.840 2.847 61,917 +0.00(+0.00%)
Feb 15, 2005 2.832 2.847 2.832 2.847 79,768 +0.01(+0.38%)
Feb 14, 2005 2.829 2.840 2.829 2.836 79,768 +0.00(+0.00%)
Feb 11, 2005 2.836 2.843 2.815 2.836 87,019 +0.00(+0.13%)
Feb 10, 2005 2.836 2.836 2.818 2.832 95,665 +0.01(+0.38%)
Feb 09, 2005 2.836 2.840 2.818 2.822 188,542 -0.01(-0.25%)
Feb 08, 2005 2.832 2.840 2.822 2.829 132,203 -0.01(-0.25%)
Feb 07, 2005 2.825 2.836 2.818 2.836 91,482 -0.00(-0.13%)
Feb 04, 2005 2.804 2.840 2.804 2.840 175,434 +0.04(+1.28%)
Feb 03, 2005 2.804 2.804 2.782 2.804 84,509 +0.00(+0.00%)
Feb 02, 2005 2.797 2.804 2.789 2.804 167,345 +0.01(+0.39%)
Feb 01, 2005 2.800 2.804 2.782 2.793 176,549 +0.01(+0.52%)
Jan 31, 2005 2.789 2.800 2.761 2.779 113,795 +0.01(+0.26%)
Jan 28, 2005 2.764 2.797 2.764 2.772 98,455 +0.01(+0.26%)
Jan 27, 2005 2.754 2.793 2.746 2.764 117,699 -0.02(-0.77%)
Jan 26, 2005 2.789 2.789 2.736 2.786 185,474 -0.01(-0.26%)
Jan 25, 2005 2.818 2.818 2.782 2.793 70,285 -0.01(-0.38%)
Jan 24, 2005 2.811 2.811 2.779 2.804 94,550 -0.00(-0.13%)
Jan 21, 2005 2.782 2.807 2.775 2.807 72,516 +0.02(+0.77%)
Jan 20, 2005 2.789 2.807 2.775 2.786 73,353 -0.04(-1.27%)
Jan 19, 2005 2.822 2.825 2.800 2.822 51,319 +0.03(+0.90%)
Jan 18, 2005 2.825 2.832 2.789 2.797 155,910 +0.01(+0.26%)
Jan 14, 2005 2.804 2.822 2.789 2.789 46,020 -0.02(-0.77%)
Jan 13, 2005 2.807 2.832 2.804 2.811 47,972 -0.00(-0.13%)
Jan 12, 2005 2.822 2.822 2.807 2.815 51,877 -0.00(-0.13%)
Jan 11, 2005 2.822 2.825 2.804 2.818 60,523 -0.00(-0.13%)
Jan 10, 2005 2.850 2.865 2.822 2.822 78,373 -0.03(-0.88%)
Jan 07, 2005 2.897 2.897 2.840 2.847 91,482 -0.01(-0.50%)
Jan 06, 2005 2.868 2.886 2.861 2.861 25,380 -0.01(-0.50%)
Jan 05, 2005 2.890 2.901 2.868 2.875 39,047 -0.01(-0.50%)
Jan 04, 2005 2.886 2.919 2.886 2.890 68,053 +0.00(+0.12%)
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.