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 UNCHANGED
Streaming Delayed 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, 2010 3.163 3.178 3.155 3.178 66,195 +0.03(+1.09%)
Dec 30, 2010 3.174 3.182 3.133 3.144 51,655 -0.01(-0.24%)
Dec 29, 2010 3.144 3.183 3.140 3.151 44,718 +0.01(+0.24%)
Dec 28, 2010 3.193 3.201 3.144 3.144 65,351 -0.04(-1.31%)
Dec 27, 2010 3.186 3.189 3.156 3.186 30,645 +0.02(+0.60%)
Dec 23, 2010 3.155 3.205 3.125 3.167 73,699 +0.03(+0.84%)
Dec 22, 2010 3.144 3.178 3.114 3.140 130,270 +0.00(+0.00%)
Dec 21, 2010 3.098 3.140 3.057 3.140 62,693 +0.05(+1.52%)
Dec 20, 2010 3.127 3.131 3.082 3.093 78,240 -0.04(-1.32%)
Dec 17, 2010 3.104 3.138 3.097 3.135 92,126 +0.03(+0.97%)
Dec 16, 2010 3.040 3.150 3.033 3.104 137,869 +0.07(+2.36%)
Dec 15, 2010 3.010 3.033 3.003 3.033 92,669 +0.02(+0.50%)
Dec 14, 2010 3.037 3.048 2.984 3.018 118,109 -0.02(-0.62%)
Dec 13, 2010 3.135 3.146 3.027 3.037 181,439 -0.10(-3.13%)
Dec 10, 2010 3.176 3.176 3.120 3.135 64,592 -0.04(-1.19%)
Dec 09, 2010 3.150 3.172 3.120 3.172 48,850 +0.02(+0.60%)
Dec 08, 2010 3.206 3.206 3.153 3.153 71,938 -0.05(-1.42%)
Dec 07, 2010 3.203 3.206 3.176 3.199 60,218 -0.01(-0.24%)
Dec 06, 2010 3.221 3.225 3.195 3.206 84,114 -0.01(-0.35%)
Dec 03, 2010 3.210 3.218 3.191 3.218 70,864 +0.02(+0.47%)
Dec 02, 2010 3.229 3.233 3.199 3.203 112,176 -0.02(-0.47%)
Dec 01, 2010 3.240 3.240 3.199 3.218 79,141 +0.02(+0.47%)
Nov 30, 2010 3.206 3.221 3.169 3.203 52,707 +0.00(+0.00%)
Nov 29, 2010 3.195 3.210 3.191 3.203 51,226 -0.01(-0.35%)
Nov 26, 2010 3.187 3.236 3.169 3.214 72,993 +0.02(+0.71%)
Nov 24, 2010 3.165 3.191 3.191 3.191 48,458 +0.03(+0.83%)
Nov 23, 2010 3.142 3.184 3.138 3.165 62,347 -0.00(-0.12%)
Nov 22, 2010 3.150 3.169 3.131 3.169 56,734 +0.03(+0.84%)
Nov 19, 2010 3.131 3.153 3.119 3.142 71,326 +0.02(+0.77%)
Nov 18, 2010 3.066 3.118 3.066 3.118 92,143 +0.05(+1.71%)
Nov 17, 2010 3.032 3.111 3.026 3.066 113,350 +0.03(+1.11%)
Nov 16, 2010 3.114 3.115 2.897 3.032 375,608 -0.14(-4.38%)
Nov 15, 2010 3.171 3.186 3.122 3.171 64,930 +0.01(+0.36%)
Nov 12, 2010 3.189 3.208 3.152 3.159 91,029 -0.03(-1.06%)
Nov 11, 2010 3.234 3.234 3.189 3.193 107,907 -0.09(-2.63%)
Nov 10, 2010 3.264 3.279 3.223 3.279 76,776 +0.00(+0.00%)
Nov 09, 2010 3.234 3.279 3.234 3.279 136,664 +0.03(+0.94%)
Nov 08, 2010 3.223 3.264 3.223 3.249 128,117 +0.02(+0.56%)
Nov 05, 2010 3.193 3.234 3.189 3.231 70,311 +0.03(+0.94%)
Nov 04, 2010 3.178 3.201 3.174 3.201 88,092 +0.02(+0.59%)
Nov 03, 2010 3.174 3.193 3.148 3.182 110,847 -0.00(-0.12%)
Nov 02, 2010 3.219 3.219 3.129 3.186 89,990 -0.02(-0.47%)
Nov 01, 2010 3.257 3.257 3.186 3.201 101,269 -0.01(-0.23%)
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%)
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.