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 )

6.605 -0.065 (-0.97%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 29, 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 (%)
Jun 28, 2019 4.839 4.881 4.810 4.857 240,078 -0.01(-0.12%)
Jun 27, 2019 4.863 4.869 4.828 4.863 48,889 +0.01(+0.12%)
Jun 26, 2019 4.845 4.867 4.845 4.857 6,953 +0.02(+0.49%)
Jun 25, 2019 4.845 4.863 4.834 4.834 46,692 -0.01(-0.24%)
Jun 24, 2019 4.869 4.878 4.839 4.845 55,398 +0.01(+0.12%)
Jun 21, 2019 4.834 4.857 4.834 4.839 15,324 +0.01(+0.12%)
Jun 20, 2019 4.839 4.863 4.816 4.834 81,333 -0.01(-0.24%)
Jun 19, 2019 4.828 4.852 4.828 4.845 14,241 +0.01(+0.12%)
Jun 18, 2019 4.839 4.869 4.839 4.839 40,512 +0.00(+0.00%)
Jun 17, 2019 4.839 4.869 4.834 4.839 26,529 +0.01(+0.12%)
Jun 14, 2019 4.869 4.869 4.810 4.834 45,121 +0.00(+0.00%)
Jun 13, 2019 4.845 4.881 4.798 4.834 45,947 -0.01(-0.24%)
Jun 12, 2019 4.845 4.869 4.822 4.845 55,841 +0.00(+0.00%)
Jun 11, 2019 4.881 4.910 4.834 4.845 46,541 -0.03(-0.60%)
Jun 10, 2019 4.886 4.904 4.875 4.875 47,562 -0.02(-0.36%)
Jun 07, 2019 4.886 4.904 4.851 4.892 35,075 +0.02(+0.51%)
Jun 06, 2019 4.857 4.892 4.845 4.868 23,754 -0.00(-0.02%)
Jun 05, 2019 4.845 4.886 4.834 4.869 31,372 +0.04(+0.73%)
Jun 04, 2019 4.839 4.878 4.816 4.834 38,713 -0.01(-0.24%)
Jun 03, 2019 4.851 4.851 4.804 4.845 37,128 +0.01(+0.17%)
May 31, 2019 4.845 4.886 4.757 4.837 48,867 -0.03(-0.53%)
May 30, 2019 4.922 4.974 4.810 4.863 38,140 -0.05(-1.08%)
May 29, 2019 4.957 4.974 4.916 4.916 28,996 -0.05(-1.06%)
May 28, 2019 5.016 5.016 4.963 4.969 28,565 -0.04(-0.70%)
May 24, 2019 4.980 5.021 4.980 5.004 22,986 +0.02(+0.35%)
May 23, 2019 4.980 4.986 4.963 4.986 7,917 +0.02(+0.35%)
May 22, 2019 4.969 5.010 4.969 4.969 27,134 -0.01(-0.24%)
May 21, 2019 4.980 5.033 4.980 4.980 34,370 -0.01(-0.12%)
May 20, 2019 5.010 5.019 4.980 4.986 11,011 -0.01(-0.23%)
May 17, 2019 4.998 5.035 4.998 4.998 22,645 -0.03(-0.58%)
May 16, 2019 5.010 5.051 4.974 5.027 57,685 +0.01(+0.12%)
May 15, 2019 5.016 5.039 5.016 5.021 3,783 +0.02(+0.35%)
May 14, 2019 5.004 5.045 5.004 5.004 30,667 -0.01(-0.24%)
May 13, 2019 5.039 5.045 5.016 5.016 6,076 -0.04(-0.70%)
May 10, 2019 5.045 5.080 5.045 5.051 9,364 -0.01(-0.23%)
May 09, 2019 5.098 5.098 5.057 5.063 16,727 -0.02(-0.46%)
May 08, 2019 5.074 5.110 5.074 5.086 5,106 +0.01(+0.12%)
May 07, 2019 5.110 5.110 5.071 5.080 8,057 -0.03(-0.60%)
May 06, 2019 5.121 5.133 5.111 5.111 9,410 -0.02(-0.43%)
May 03, 2019 5.139 5.145 5.121 5.133 24,348 -0.01(-0.11%)
May 02, 2019 5.121 5.151 5.121 5.139 5,452 +0.00(+0.00%)
May 01, 2019 5.121 5.139 5.121 5.139 40,997 -0.01(-0.23%)
Apr 30, 2019 5.121 5.151 5.110 5.151 15,334 +0.03(+0.57%)
Apr 29, 2019 5.127 5.145 5.115 5.121 60,547 -0.01(-0.11%)
Apr 26, 2019 5.092 5.145 5.075 5.127 23,837 +0.00(+0.00%)
Apr 25, 2019 5.127 5.168 5.086 5.127 34,515 -0.02(-0.45%)
Apr 24, 2019 5.157 5.180 5.121 5.151 108,052 -0.02(-0.46%)
Apr 23, 2019 5.180 5.192 5.149 5.174 49,297 -0.00(-0.06%)
Apr 22, 2019 5.174 5.192 5.168 5.177 22,153 -0.01(-0.17%)
Apr 18, 2019 5.186 5.204 5.186 5.186 25,370 -0.01(-0.23%)
Apr 17, 2019 5.204 5.209 5.192 5.198 20,304 -0.01(-0.23%)
Apr 16, 2019 5.209 5.229 5.204 5.209 31,249 +0.01(+0.11%)
Apr 15, 2019 5.209 5.233 5.204 5.204 31,523 -0.04(-0.67%)
Apr 12, 2019 5.251 5.251 5.239 5.239 6,981 +0.01(+0.11%)
Apr 11, 2019 5.262 5.268 5.233 5.233 9,817 -0.04(-0.67%)
Apr 10, 2019 5.256 5.268 5.256 5.268 10,337 +0.00(+0.03%)
Apr 09, 2019 5.262 5.274 5.262 5.267 6,018 -0.01(-0.14%)
Apr 08, 2019 5.268 5.279 5.268 5.274 16,337 -0.01(-0.11%)
Apr 05, 2019 5.274 5.292 5.274 5.280 3,916 +0.01(+0.11%)
Apr 04, 2019 5.286 5.292 5.274 5.274 10,895 -0.01(-0.22%)
Apr 03, 2019 5.286 5.292 5.286 5.286 17,575 -0.01(-0.18%)
Apr 02, 2019 5.298 5.298 5.286 5.295 13,847 -0.01(-0.26%)
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.