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 (%)
Jan 31, 2017 4.443 4.453 4.411 4.453 81,276 +0.01(+0.12%)
Jan 30, 2017 4.474 4.490 4.416 4.448 57,437 -0.04(-0.94%)
Jan 27, 2017 4.453 4.501 4.453 4.490 71,848 +0.02(+0.35%)
Jan 26, 2017 4.432 4.474 4.432 4.474 87,861 +0.04(+0.84%)
Jan 25, 2017 4.411 4.442 4.395 4.437 58,179 +0.05(+1.09%)
Jan 24, 2017 4.390 4.406 4.358 4.390 55,167 -0.01(-0.12%)
Jan 23, 2017 4.384 4.400 4.379 4.395 18,822 +0.03(+0.73%)
Jan 20, 2017 4.368 4.379 4.342 4.363 93,519 -0.00(-0.11%)
Jan 19, 2017 4.368 4.373 4.357 4.368 38,340 -0.01(-0.12%)
Jan 18, 2017 4.357 4.373 4.357 4.373 20,790 +0.02(+0.36%)
Jan 17, 2017 4.389 4.389 4.357 4.357 27,852 -0.04(-0.96%)
Jan 13, 2017 4.400 4.400 4.400 0 +0.02(+0.36%)
Jan 12, 2017 4.352 4.384 4.352 4.384 37,271 +0.01(+0.24%)
Jan 11, 2017 4.373 4.379 4.373 4.373 31,072 +0.00(+0.00%)
Jan 10, 2017 4.363 4.378 4.363 4.373 25,956 +0.00(+0.00%)
Jan 09, 2017 4.357 4.389 4.357 4.373 37,068 +0.01(+0.12%)
Jan 06, 2017 4.421 4.421 4.352 4.368 26,890 -0.03(-0.72%)
Jan 05, 2017 4.342 4.510 4.342 4.400 52,466 +0.05(+1.21%)
Jan 04, 2017 4.315 4.347 4.315 4.347 81,061 +0.04(+0.98%)
Jan 03, 2017 4.347 4.347 4.294 4.305 34,281 -0.02(-0.49%)
Dec 30, 2016 4.326 4.326 4.326 0 +0.00(+0.00%)
Dec 29, 2016 4.331 4.357 4.315 4.326 19,600 -0.02(-0.36%)
Dec 28, 2016 4.299 4.352 4.299 4.342 29,048 +0.04(+0.98%)
Dec 27, 2016 4.299 4.306 4.289 4.299 44,078 -0.01(-0.12%)
Dec 23, 2016 4.305 4.305 4.305 0 -0.01(-0.24%)
Dec 22, 2016 4.284 4.325 4.284 4.315 37,170 +0.05(+1.24%)
Dec 21, 2016 4.273 4.289 4.215 4.263 73,469 -0.03(-0.73%)
Dec 20, 2016 4.309 4.320 4.267 4.294 35,608 -0.02(-0.37%)
Dec 19, 2016 4.294 4.309 4.288 4.309 13,576 +0.02(+0.49%)
Dec 16, 2016 4.236 4.341 4.236 4.288 57,355 +0.04(+0.99%)
Dec 15, 2016 4.225 4.252 4.225 4.246 28,075 +0.01(+0.25%)
Dec 14, 2016 4.246 4.257 4.231 4.236 75,647 -0.01(-0.12%)
Dec 13, 2016 4.236 4.252 4.225 4.241 243,137 +0.02(+0.37%)
Dec 12, 2016 4.252 4.252 4.225 4.225 37,656 -0.01(-0.25%)
Dec 09, 2016 4.194 4.238 4.194 4.236 90,489 +0.03(+0.62%)
Dec 08, 2016 4.173 4.210 4.173 4.210 69,143 +0.02(+0.38%)
Dec 07, 2016 4.178 4.215 4.178 4.194 248,738 +0.02(+0.38%)
Dec 06, 2016 4.183 4.189 4.162 4.178 143,712 +0.02(+0.38%)
Dec 05, 2016 4.162 4.173 4.152 4.162 52,528 -0.02(-0.38%)
Dec 02, 2016 4.147 4.178 4.147 4.178 77,049 +0.02(+0.51%)
Dec 01, 2016 4.173 4.180 4.131 4.157 62,719 -0.03(-0.75%)
Nov 30, 2016 4.173 4.189 4.173 4.189 47,183 +0.02(+0.38%)
Nov 29, 2016 4.152 4.194 4.152 4.173 33,793 +0.01(+0.13%)
Nov 28, 2016 4.152 4.204 4.152 4.168 52,633 -0.01(-0.25%)
Nov 25, 2016 4.152 4.179 4.152 4.178 22,038 +0.04(+0.89%)
Nov 23, 2016 4.141 4.141 4.141 0 -0.01(-0.25%)
Nov 22, 2016 4.120 4.152 4.115 4.152 91,113 +0.05(+1.28%)
Nov 21, 2016 4.068 4.099 4.068 4.099 100,290 +0.02(+0.53%)
Nov 18, 2016 4.062 4.104 4.057 4.078 45,031 +0.00(+0.00%)
Nov 17, 2016 4.073 4.078 4.062 4.078 25,965 +0.02(+0.39%)
Nov 16, 2016 4.067 4.090 4.027 4.062 38,904 -0.04(-1.02%)
Nov 15, 2016 4.057 4.104 4.057 4.104 45,466 +0.04(+0.90%)
Nov 14, 2016 4.046 4.125 4.031 4.067 77,379 +0.03(+0.78%)
Nov 11, 2016 3.989 4.052 3.989 4.036 32,002 +0.03(+0.78%)
Nov 10, 2016 4.057 4.062 3.979 4.004 147,346 -0.04(-1.03%)
Nov 09, 2016 4.057 4.094 4.046 4.046 67,671 -0.04(-0.90%)
Nov 08, 2016 4.062 4.093 4.036 4.083 26,422 +0.01(+0.13%)
Nov 07, 2016 4.073 4.099 4.062 4.078 74,047 +0.04(+1.04%)
Nov 04, 2016 4.078 4.078 4.036 4.036 30,546 -0.04(-0.90%)
Nov 03, 2016 4.083 4.083 4.057 4.073 58,090 -0.02(-0.38%)
Nov 02, 2016 4.073 4.088 4.067 4.088 78,762 -0.02(-0.38%)
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.