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 (%)
Oct 29, 2010 3.216 3.227 3.193 3.208 68,496 +0.02(+0.58%)
Oct 28, 2010 3.261 3.261 3.178 3.190 124,002 -0.06(-1.93%)
Oct 27, 2010 3.257 3.265 3.223 3.252 104,104 +0.03(+0.79%)
Oct 25, 2010 3.219 3.227 3.186 3.227 87,842 +0.02(+0.59%)
Oct 22, 2010 3.201 3.223 3.189 3.208 63,152 +0.01(+0.23%)
Oct 21, 2010 3.193 3.212 3.152 3.201 126,014 +0.00(+0.00%)
Oct 20, 2010 3.159 3.201 3.148 3.201 89,835 +0.05(+1.47%)
Oct 19, 2010 3.128 3.188 3.128 3.154 70,978 -0.01(-0.24%)
Oct 18, 2010 3.173 3.199 3.147 3.162 67,790 -0.00(-0.12%)
Oct 15, 2010 3.165 3.203 3.128 3.165 124,020 +0.00(+0.00%)
Oct 14, 2010 3.150 3.169 3.147 3.165 117,617 +0.02(+0.59%)
Oct 13, 2010 3.121 3.147 3.109 3.147 121,593 +0.02(+0.60%)
Oct 12, 2010 3.121 3.128 3.091 3.128 146,784 -0.01(-0.36%)
Oct 11, 2010 3.124 3.139 3.098 3.139 125,467 +0.00(+0.13%)
Oct 08, 2010 3.135 3.150 3.113 3.135 144,748 -0.02(-0.60%)
Oct 07, 2010 3.132 3.154 3.117 3.154 157,018 +0.01(+0.48%)
Oct 06, 2010 3.150 3.180 3.139 3.139 129,290 -0.02(-0.71%)
Oct 05, 2010 3.162 3.177 3.150 3.162 104,951 -0.00(-0.07%)
Oct 04, 2010 3.229 3.229 3.158 3.164 139,301 -0.05(-1.56%)
Oct 01, 2010 3.214 3.262 3.180 3.214 203,569 -0.01(-0.35%)
Sep 30, 2010 3.188 3.236 3.177 3.225 88,574 +0.04(+1.29%)
Sep 29, 2010 3.177 3.203 3.158 3.184 97,074 -0.01(-0.35%)
Sep 28, 2010 3.135 3.225 3.135 3.195 102,770 +0.04(+1.42%)
Sep 27, 2010 3.203 3.225 3.147 3.150 115,897 -0.03(-0.82%)
Sep 24, 2010 3.210 3.247 3.177 3.177 79,736 -0.04(-1.39%)
Sep 23, 2010 3.191 3.247 3.147 3.221 231,843 +0.01(+0.47%)
Sep 22, 2010 3.150 3.210 3.143 3.206 133,480 +0.06(+2.07%)
Sep 21, 2010 3.156 3.167 3.130 3.141 97,694 +0.00(+0.00%)
Sep 20, 2010 3.164 3.164 3.115 3.141 140,432 +0.00(+0.12%)
Sep 17, 2010 3.138 3.164 3.086 3.138 238,595 -0.01(-0.35%)
Sep 15, 2010 3.138 3.175 3.123 3.149 242,998 -0.02(-0.70%)
Sep 14, 2010 3.153 3.190 3.134 3.171 327,798 +0.00(+0.00%)
Sep 13, 2010 3.112 3.193 3.061 3.171 402,995 +0.10(+3.14%)
Sep 10, 2010 3.078 3.086 3.049 3.075 211,433 -0.00(-0.12%)
Sep 09, 2010 3.060 3.082 3.049 3.078 81,614 +0.01(+0.48%)
Sep 08, 2010 3.060 3.097 3.026 3.063 138,848 +0.01(+0.24%)
Sep 07, 2010 3.101 3.101 3.034 3.056 128,343 -0.04(-1.44%)
Sep 03, 2010 3.093 3.101 3.060 3.101 117,951 +0.05(+1.71%)
Sep 02, 2010 3.063 3.082 3.017 3.049 76,764 +0.01(+0.37%)
Sep 01, 2010 3.067 3.101 3.030 3.037 105,081 -0.00(-0.12%)
Aug 31, 2010 3.026 3.056 3.011 3.041 87,032 +0.05(+1.61%)
Aug 30, 2010 3.067 3.082 2.993 2.993 141,714 -0.06(-2.07%)
Aug 27, 2010 3.056 3.104 3.026 3.056 122,480 -0.01(-0.24%)
Aug 26, 2010 3.071 3.112 3.045 3.063 83,817 +0.03(+0.97%)
Aug 25, 2010 3.093 3.123 3.019 3.034 115,298 -0.04(-1.44%)
Aug 24, 2010 3.115 3.134 3.067 3.078 85,349 -0.03(-0.96%)
Aug 23, 2010 3.115 3.138 3.108 3.108 85,740 +0.01(+0.24%)
Aug 20, 2010 3.093 3.119 3.067 3.101 110,653 -0.01(-0.32%)
Aug 19, 2010 3.081 3.110 3.066 3.110 66,202 +0.04(+1.20%)
Aug 18, 2010 3.040 3.092 3.040 3.074 65,122 +0.03(+0.85%)
Aug 17, 2010 3.029 3.085 3.014 3.048 98,740 +0.02(+0.61%)
Aug 16, 2010 3.062 3.062 3.000 3.029 84,959 -0.02(-0.61%)
Aug 13, 2010 3.048 3.059 2.996 3.048 107,611 +0.04(+1.48%)
Aug 12, 2010 3.066 3.081 3.003 3.003 90,283 -0.06(-2.05%)
Aug 11, 2010 3.074 3.081 3.018 3.066 94,219 -0.03(-1.07%)
Aug 10, 2010 3.099 3.099 3.048 3.099 64,875 -0.00(-0.12%)
Aug 09, 2010 3.088 3.103 3.051 3.103 79,074 +0.04(+1.20%)
Aug 06, 2010 3.066 3.096 3.014 3.066 80,741 +0.03(+0.97%)
Aug 05, 2010 3.059 3.085 3.003 3.037 128,861 -0.04(-1.32%)
Aug 04, 2010 3.055 3.085 3.040 3.077 95,987 +0.03(+0.97%)
Aug 03, 2010 3.077 3.085 3.029 3.048 60,569 -0.03(-0.96%)
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.