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 )

6.560 +0.040 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 29, 2014 4.086 4.100 4.100 4.100 160,001 +0.00(+0.12%)
Aug 28, 2014 4.086 4.096 4.086 4.096 114,197 +0.00(+0.00%)
Aug 27, 2014 4.091 4.096 4.077 4.096 166,592 +0.00(+0.00%)
Aug 26, 2014 4.053 4.096 4.053 4.096 66,549 +0.03(+0.70%)
Aug 25, 2014 4.091 4.098 4.062 4.067 145,034 -0.02(-0.58%)
Aug 22, 2014 4.077 4.091 4.077 4.091 61,104 +0.01(+0.23%)
Aug 21, 2014 4.072 4.091 4.072 4.081 150,785 +0.01(+0.23%)
Aug 20, 2014 4.058 4.077 4.058 4.072 68,395 +0.02(+0.48%)
Aug 19, 2014 4.057 4.064 4.043 4.052 76,019 +0.00(+0.00%)
Aug 18, 2014 4.024 4.052 4.019 4.052 65,882 +0.02(+0.59%)
Aug 15, 2014 4.014 4.029 4.010 4.029 70,160 +0.01(+0.24%)
Aug 14, 2014 4.010 4.024 4.005 4.019 43,869 +0.01(+0.36%)
Aug 13, 2014 4.014 4.014 3.995 4.005 81,511 +0.01(+0.36%)
Aug 12, 2014 3.977 4.005 3.977 3.991 90,983 +0.00(+0.00%)
Aug 11, 2014 3.958 3.996 3.958 3.991 198,118 +0.02(+0.48%)
Aug 08, 2014 3.943 3.953 3.934 3.972 43,492 +0.03(+0.72%)
Aug 07, 2014 3.934 3.943 3.920 3.943 78,754 +0.01(+0.36%)
Aug 06, 2014 3.929 3.948 3.891 3.929 93,217 -0.00(-0.12%)
Aug 05, 2014 3.953 3.972 3.882 3.934 121,224 -0.02(-0.60%)
Aug 04, 2014 3.943 3.977 3.939 3.958 116,748 -0.00(-0.12%)
Aug 01, 2014 3.962 3.991 3.953 3.962 120,143 -0.02(-0.60%)
Jul 31, 2014 4.067 4.067 3.977 3.986 142,132 -0.08(-1.98%)
Jul 30, 2014 4.052 4.071 4.048 4.067 90,318 +0.01(+0.35%)
Jul 29, 2014 4.081 4.095 4.052 4.052 64,656 -0.03(-0.70%)
Jul 28, 2014 4.067 4.081 4.067 4.081 40,067 +0.00(+0.12%)
Jul 25, 2014 4.100 4.100 4.062 4.076 145,362 -0.02(-0.58%)
Jul 24, 2014 4.081 4.100 4.076 4.100 60,532 +0.02(+0.58%)
Jul 23, 2014 4.076 4.100 4.067 4.076 113,231 +0.00(+0.00%)
Jul 22, 2014 4.067 4.090 4.052 4.076 78,331 +0.02(+0.51%)
Jul 21, 2014 4.089 4.089 4.056 4.056 38,293 -0.03(-0.81%)
Jul 18, 2014 4.084 4.089 4.070 4.089 29,778 +0.01(+0.35%)
Jul 17, 2014 4.089 4.098 4.075 4.075 72,244 -0.00(-0.12%)
Jul 16, 2014 4.046 4.089 4.046 4.079 111,132 +0.01(+0.35%)
Jul 15, 2014 4.079 4.091 4.065 4.065 68,999 -0.01(-0.23%)
Jul 14, 2014 4.079 4.098 4.075 4.075 45,232 +0.00(+0.12%)
Jul 11, 2014 4.089 4.093 4.070 4.070 70,200 -0.01(-0.35%)
Jul 10, 2014 4.084 4.098 4.079 4.084 44,280 -0.02(-0.58%)
Jul 09, 2014 4.075 4.108 4.075 4.108 71,053 +0.02(+0.58%)
Jul 08, 2014 4.108 4.108 4.079 4.084 53,538 -0.02(-0.58%)
Jul 07, 2014 4.112 4.112 4.081 4.108 42,216 +0.01(+0.17%)
Jul 03, 2014 4.108 4.101 4.101 4.101 46,753 -0.00(-0.06%)
Jul 02, 2014 4.127 4.127 4.103 4.103 54,118 -0.02(-0.57%)
Jul 01, 2014 4.122 4.127 4.112 4.127 54,649 +0.01(+0.23%)
Jun 30, 2014 4.098 4.117 4.098 4.117 30,512 +0.02(+0.46%)
Jun 27, 2014 4.117 4.117 4.098 4.098 35,909 -0.02(-0.57%)
Jun 26, 2014 4.112 4.122 4.098 4.122 62,140 +0.02(+0.46%)
Jun 25, 2014 4.093 4.103 4.089 4.103 28,166 +0.01(+0.23%)
Jun 24, 2014 4.075 4.108 4.075 4.093 110,591 +0.02(+0.58%)
Jun 23, 2014 4.075 4.098 4.070 4.070 126,942 -0.02(-0.58%)
Jun 20, 2014 4.089 4.098 4.079 4.093 99,437 +0.00(+0.04%)
Jun 19, 2014 4.092 4.101 4.040 4.092 215,236 -0.01(-0.34%)
Jun 18, 2014 4.101 4.106 4.073 4.106 43,282 +0.02(+0.46%)
Jun 17, 2014 4.064 4.097 4.064 4.087 61,259 +0.03(+0.81%)
Jun 16, 2014 4.073 4.092 4.054 4.054 77,191 -0.02(-0.46%)
Jun 13, 2014 4.059 4.092 4.059 4.073 82,186 +0.01(+0.35%)
Jun 12, 2014 4.087 4.087 4.059 4.059 61,518 -0.01(-0.35%)
Jun 11, 2014 4.064 4.078 4.059 4.073 62,752 +0.00(+0.12%)
Jun 10, 2014 4.059 4.068 4.054 4.068 50,176 +0.01(+0.35%)
Jun 06, 2014 4.050 4.078 4.050 4.054 143,416 +0.00(+0.00%)
Jun 05, 2014 4.054 4.078 4.054 4.054 124,772 -0.02(-0.46%)
Jun 04, 2014 4.083 4.083 4.068 4.073 41,010 -0.02(-0.57%)
Jun 03, 2014 4.101 4.101 4.073 4.097 123,141 +0.02(+0.46%)
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.