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, 2009 1.900 1.908 1.890 1.900 65,498 +0.05(+2.71%)
Mar 30, 2009 1.915 1.925 1.793 1.850 133,689 -0.06(-3.01%)
Mar 26, 2009 1.839 1.908 1.823 1.908 157,110 +0.09(+4.91%)
Mar 25, 2009 1.811 1.853 1.757 1.818 140,421 +0.05(+2.86%)
Mar 24, 2009 1.864 1.864 1.757 1.768 258,333 -0.01(-0.40%)
Mar 23, 2009 1.775 1.854 1.757 1.775 120,731 +0.03(+1.43%)
Mar 20, 2009 1.811 1.811 1.725 1.750 108,390 -0.05(-2.98%)
Mar 19, 2009 1.761 1.836 1.789 1.804 144,443 +0.06(+3.29%)
Mar 18, 2009 1.761 1.761 1.696 1.746 104,641 -0.02(-1.22%)
Mar 17, 2009 1.875 1.929 1.639 1.768 214,962 -0.05(-2.95%)
Mar 16, 2009 1.864 1.961 1.821 1.821 110,763 -0.04(-2.31%)
Mar 13, 2009 1.847 1.882 1.789 1.864 0 +0.04(+1.96%)
Mar 12, 2009 1.649 1.829 1.649 1.829 1,117,435 +0.15(+8.74%)
Mar 11, 2009 1.807 1.807 1.682 1.682 201,377 -0.07(-3.89%)
Mar 10, 2009 1.578 1.786 1.578 1.750 203,237 +0.21(+13.49%)
Mar 09, 2009 1.545 1.599 1.492 1.542 207,744 -0.04(-2.49%)
Mar 06, 2009 1.646 1.674 1.578 1.581 0 -0.09(-5.53%)
Mar 05, 2009 1.793 1.796 1.617 1.674 99,741 -0.12(-6.64%)
Mar 04, 2009 1.692 1.893 1.692 1.793 95,706 -0.02(-1.19%)
Mar 02, 2009 1.918 1.919 1.764 1.814 118,731 -0.05(-2.69%)
Feb 27, 2009 1.821 1.968 1.821 1.864 0 -0.05(-2.80%)
Feb 26, 2009 1.793 1.965 1.771 1.918 156,619 +0.16(+9.41%)
Feb 25, 2009 1.897 1.897 1.707 1.753 190,731 -0.07(-3.74%)
Feb 24, 2009 1.649 1.824 1.647 1.821 167,945 +0.14(+8.09%)
Feb 23, 2009 1.678 1.726 1.642 1.685 265,835 -0.06(-3.69%)
Feb 20, 2009 1.689 1.753 1.646 1.750 0 -0.11(-5.79%)
Feb 19, 2009 1.886 1.940 1.825 1.857 132,793 -0.06(-3.36%)
Feb 18, 2009 1.994 2.029 1.882 1.922 179,096 -0.08(-3.77%)
Feb 17, 2009 2.051 2.052 1.943 1.997 109,179 -0.07(-3.30%)
Feb 13, 2009 2.126 2.130 2.058 2.065 0 -0.04(-2.04%)
Feb 12, 2009 2.083 2.115 2.055 2.108 89,007 +0.03(+1.20%)
Feb 11, 2009 2.051 2.094 2.033 2.083 35,695 +0.06(+3.01%)
Feb 10, 2009 2.130 2.169 2.019 2.022 78,247 -0.14(-6.47%)
Feb 09, 2009 2.162 2.162 2.105 2.162 74,919 +0.03(+1.17%)
Feb 06, 2009 2.119 2.137 2.112 2.137 0 +0.02(+0.85%)
Feb 05, 2009 2.076 2.133 2.073 2.119 134,868 +0.02(+0.85%)
Feb 04, 2009 2.065 2.101 2.065 2.101 71,796 +0.04(+1.91%)
Feb 03, 2009 2.051 2.062 1.990 2.062 157,381 +0.04(+1.77%)
Feb 02, 2009 2.004 2.026 1.996 2.026 82,558 +0.02(+0.89%)
Jan 30, 2009 2.004 2.019 1.964 2.008 0 +0.02(+0.90%)
Jan 29, 2009 2.019 2.044 1.890 1.990 200,674 +0.01(+0.73%)
Jan 28, 2009 2.026 2.044 1.947 1.976 180,351 -0.06(-2.99%)
Jan 27, 2009 2.029 2.037 2.001 2.037 114,107 +0.03(+1.43%)
Jan 26, 2009 1.990 2.033 1.929 2.008 97,304 +0.02(+1.19%)
Jan 23, 2009 1.990 2.026 1.938 1.984 0 -0.04(-2.05%)
Jan 22, 2009 1.900 2.026 1.900 2.026 106,334 +0.07(+3.67%)
Jan 21, 2009 2.004 2.004 1.861 1.954 87,339 +0.01(+0.65%)
Jan 20, 2009 2.008 2.019 1.936 1.942 80,999 -0.01(-0.65%)
Jan 16, 2009 1.979 2.044 1.922 1.954 0 +0.04(+1.87%)
Jan 15, 2009 1.983 1.990 1.836 1.918 245,487 -0.02(-0.93%)
Jan 14, 2009 2.080 2.080 1.929 1.936 301,540 -0.10(-5.10%)
Jan 13, 2009 2.076 2.130 1.994 2.040 221,929 +0.02(+0.89%)
Jan 12, 2009 2.051 2.123 2.022 2.022 87,342 -0.03(-1.40%)
Jan 09, 2009 1.936 2.098 1.922 2.051 183,711 +0.15(+7.92%)
Jan 08, 2009 1.872 1.951 1.861 1.900 139,018 -0.01(-0.75%)
Jan 07, 2009 2.004 2.008 1.911 1.915 167,745 -0.09(-4.64%)
Jan 06, 2009 2.019 2.090 1.990 2.008 202,077 -0.04(-1.75%)
Jan 05, 2009 1.986 2.051 1.972 2.044 183,895 +0.08(+3.83%)
Jan 02, 2009 1.811 2.040 1.811 1.968 0 +0.18(+9.80%)
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.