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 31, 2018 5.300 5.300 5.266 5.266 57,877 -0.02(-0.32%)
Oct 30, 2018 5.260 5.283 5.260 5.283 12,179 +0.00(+0.00%)
Oct 29, 2018 5.283 5.283 5.272 5.283 127,808 +0.00(+0.00%)
Oct 26, 2018 5.272 5.283 5.272 5.283 53,971 +0.01(+0.11%)
Oct 25, 2018 5.260 5.283 5.260 5.277 78,074 +0.01(+0.21%)
Oct 24, 2018 5.283 5.283 5.260 5.266 102,689 -0.02(-0.32%)
Oct 23, 2018 5.272 5.283 5.272 5.283 13,034 +0.00(+0.00%)
Oct 22, 2018 5.283 5.288 5.272 5.283 39,607 +0.00(+0.00%)
Oct 19, 2018 5.277 5.294 5.266 5.283 36,693 +0.00(+0.00%)
Oct 18, 2018 5.277 5.283 5.277 5.283 38,479 +0.01(+0.11%)
Oct 17, 2018 5.277 5.277 5.266 5.277 48,898 +0.00(+0.00%)
Oct 16, 2018 5.277 5.288 5.277 5.277 81,179 +0.00(+0.00%)
Oct 15, 2018 5.277 5.286 5.272 5.277 31,588 +0.00(+0.00%)
Oct 12, 2018 5.266 5.286 5.260 5.277 24,580 +0.01(+0.21%)
Oct 11, 2018 5.255 5.277 5.255 5.266 76,959 +0.01(+0.11%)
Oct 10, 2018 5.260 5.269 5.255 5.260 140,362 +0.00(+0.00%)
Oct 09, 2018 5.260 5.266 5.260 5.260 97,769 +0.00(+0.00%)
Oct 08, 2018 5.266 5.272 5.260 5.260 71,514 -0.01(-0.11%)
Oct 05, 2018 5.266 5.286 5.260 5.266 71,605 +0.00(+0.00%)
Oct 04, 2018 5.249 5.277 5.249 5.266 92,213 +0.01(+0.11%)
Oct 03, 2018 5.283 5.294 5.260 5.260 73,991 -0.02(-0.43%)
Oct 02, 2018 5.300 5.305 5.283 5.283 35,451 -0.03(-0.63%)
Oct 01, 2018 5.317 5.322 5.283 5.317 66,200 -0.01(-0.11%)
Sep 28, 2018 5.300 5.322 5.283 5.322 203,237 +0.02(+0.32%)
Sep 27, 2018 5.283 5.311 5.283 5.305 95,106 +0.02(+0.32%)
Sep 26, 2018 5.255 5.288 5.255 5.288 75,543 +0.03(+0.53%)
Sep 25, 2018 5.260 5.266 5.255 5.260 571,758 -0.01(-0.21%)
Sep 24, 2018 5.277 5.288 5.249 5.272 47,343 +0.00(+0.00%)
Sep 21, 2018 5.277 5.280 5.266 5.272 12,290 -0.01(-0.11%)
Sep 20, 2018 5.272 5.283 5.266 5.277 12,694 +0.00(+0.00%)
Sep 19, 2018 5.283 5.283 5.266 5.277 26,990 +0.00(+0.00%)
Sep 18, 2018 5.266 5.283 5.266 5.277 32,683 +0.01(+0.11%)
Sep 17, 2018 5.283 5.283 5.260 5.272 60,570 -0.01(-0.11%)
Sep 14, 2018 5.277 5.283 5.260 5.277 43,461 +0.01(+0.11%)
Sep 13, 2018 5.272 5.294 5.272 5.272 38,180 +0.01(+0.11%)
Sep 12, 2018 5.305 5.305 5.266 5.266 23,716 -0.01(-0.21%)
Sep 11, 2018 5.272 5.300 5.266 5.277 47,779 +0.00(+0.00%)
Sep 10, 2018 5.283 5.283 5.272 5.277 17,003 +0.00(+0.00%)
Sep 07, 2018 5.255 5.294 5.255 5.277 79,976 +0.00(+0.00%)
Sep 06, 2018 5.288 5.288 5.266 5.277 80,149 +0.01(+0.21%)
Sep 05, 2018 5.300 5.300 5.246 5.266 78,578 -0.01(-0.11%)
Sep 04, 2018 5.300 5.300 5.272 5.272 52,535 +0.01(+0.11%)
Aug 31, 2018 5.266 5.266 5.266 0 -0.03(-0.53%)
Aug 30, 2018 5.300 5.311 5.277 5.294 38,766 -0.01(-0.11%)
Aug 29, 2018 5.322 5.322 5.288 5.300 23,551 +0.00(+0.05%)
Aug 28, 2018 5.328 5.328 5.277 5.297 43,248 -0.00(-0.05%)
Aug 27, 2018 5.317 5.317 5.294 5.300 46,017 -0.01(-0.11%)
Aug 24, 2018 5.288 5.328 5.288 5.305 41,502 +0.01(+0.21%)
Aug 23, 2018 5.288 5.300 5.288 5.294 29,839 -0.01(-0.11%)
Aug 22, 2018 5.300 5.305 5.288 5.300 58,579 -0.01(-0.11%)
Aug 21, 2018 5.317 5.322 5.304 5.305 83,033 -0.01(-0.11%)
Aug 20, 2018 5.311 5.339 5.311 5.311 9,910 -0.01(-0.11%)
Aug 17, 2018 5.317 5.322 5.303 5.317 9,084 +0.00(+0.05%)
Aug 16, 2018 5.317 5.317 5.311 5.314 12,350 -0.00(-0.05%)
Aug 15, 2018 5.311 5.350 5.305 5.317 127,569 +0.01(+0.21%)
Aug 14, 2018 5.288 5.317 5.283 5.305 27,008 +0.02(+0.43%)
Aug 13, 2018 5.266 5.283 5.266 5.283 9,650 +0.01(+0.11%)
Aug 10, 2018 5.272 5.283 5.266 5.277 94,404 -0.01(-0.11%)
Aug 09, 2018 5.283 5.294 5.283 5.283 81,476 -0.01(-0.21%)
Aug 08, 2018 5.294 5.300 5.288 5.294 12,354 -0.01(-0.11%)
Aug 07, 2018 5.294 5.317 5.288 5.300 60,762 +0.01(+0.21%)
Aug 06, 2018 5.277 5.295 5.266 5.288 59,181 +0.02(+0.43%)
Aug 03, 2018 5.288 5.288 5.266 5.266 73,920 -0.01(-0.11%)
Aug 02, 2018 5.255 5.283 5.255 5.272 62,326 +0.02(+0.32%)
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.