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, 2022 5.427 5.477 5.351 5.427 115,160 +0.05(+0.93%)
Oct 28, 2022 5.385 5.402 5.348 5.377 50,657 +0.03(+0.63%)
Oct 27, 2022 5.360 5.393 5.318 5.343 88,928 +0.01(+0.16%)
Oct 26, 2022 5.335 5.402 5.335 5.335 34,881 -0.02(-0.31%)
Oct 25, 2022 5.310 5.351 5.305 5.351 44,059 +0.06(+1.10%)
Oct 24, 2022 5.318 5.318 5.252 5.293 46,709 +0.02(+0.32%)
Oct 21, 2022 5.260 5.299 5.218 5.276 66,134 +0.02(+0.32%)
Oct 20, 2022 5.260 5.285 5.218 5.260 151,485 +0.01(+0.16%)
Oct 19, 2022 5.260 5.360 5.251 5.251 54,610 -0.03(-0.58%)
Oct 18, 2022 5.332 5.373 5.274 5.282 80,066 -0.03(-0.62%)
Oct 17, 2022 5.249 5.348 5.249 5.315 78,418 +0.09(+1.66%)
Oct 14, 2022 5.266 5.315 5.222 5.229 46,117 -0.06(-1.17%)
Oct 13, 2022 5.282 5.340 5.172 5.290 91,405 -0.04(-0.80%)
Oct 12, 2022 5.406 5.416 5.323 5.333 55,041 -0.05(-0.89%)
Oct 11, 2022 5.389 5.463 5.365 5.381 59,599 -0.05(-0.91%)
Oct 10, 2022 5.662 5.662 5.398 5.431 54,680 -0.23(-4.08%)
Oct 07, 2022 5.612 5.670 5.563 5.662 23,047 +0.05(+0.88%)
Oct 06, 2022 5.678 5.720 5.612 5.612 36,458 -0.06(-1.02%)
Oct 05, 2022 5.753 5.753 5.654 5.670 38,839 -0.08(-1.43%)
Oct 04, 2022 5.711 5.810 5.703 5.753 88,957 +0.05(+0.87%)
Oct 03, 2022 5.720 5.744 5.596 5.703 90,631 +0.02(+0.29%)
Sep 30, 2022 5.530 5.769 5.423 5.687 366,675 +0.22(+4.08%)
Sep 29, 2022 5.505 5.536 5.444 5.464 46,730 -0.07(-1.19%)
Sep 28, 2022 5.365 5.546 5.365 5.530 63,517 +0.19(+3.55%)
Sep 27, 2022 5.373 5.456 5.332 5.340 79,173 -0.04(-0.77%)
Sep 26, 2022 5.505 5.555 5.381 5.381 123,281 -0.18(-3.26%)
Sep 23, 2022 5.802 5.819 5.538 5.563 179,273 -0.31(-5.34%)
Sep 22, 2022 5.926 5.939 5.860 5.876 63,291 -0.09(-1.52%)
Sep 21, 2022 5.876 5.975 5.876 5.967 70,353 +0.06(+1.09%)
Sep 20, 2022 5.876 5.982 5.872 5.903 59,101 +0.00(+0.07%)
Sep 19, 2022 5.923 5.989 5.854 5.899 51,324 +0.01(+0.14%)
Sep 16, 2022 5.850 5.948 5.850 5.891 64,683 -0.04(-0.69%)
Sep 15, 2022 6.013 6.029 5.923 5.931 67,156 -0.06(-0.95%)
Sep 14, 2022 5.940 6.005 5.940 5.989 64,984 +0.03(+0.55%)
Sep 13, 2022 5.956 5.997 5.907 5.956 83,653 -0.02(-0.27%)
Sep 12, 2022 5.964 5.997 5.964 5.972 41,914 +0.01(+0.14%)
Sep 09, 2022 5.931 5.972 5.931 5.964 65,127 +0.04(+0.69%)
Sep 08, 2022 5.882 5.923 5.858 5.923 36,722 +0.05(+0.83%)
Sep 07, 2022 5.850 5.882 5.833 5.874 38,842 +0.05(+0.84%)
Sep 06, 2022 5.866 5.887 5.817 5.825 94,690 -0.04(-0.70%)
Sep 02, 2022 5.882 5.931 5.866 5.866 155,700 +0.00(+0.00%)
Sep 01, 2022 5.817 5.866 5.801 5.866 131,635 +0.02(+0.42%)
Aug 31, 2022 5.915 5.915 5.809 5.842 121,479 +0.02(+0.42%)
Aug 30, 2022 5.866 5.931 5.809 5.817 102,636 -0.04(-0.70%)
Aug 29, 2022 5.923 5.964 5.858 5.858 192,310 -0.08(-1.38%)
Aug 26, 2022 6.038 6.062 5.904 5.940 202,232 -0.10(-1.62%)
Aug 25, 2022 6.021 6.070 6.005 6.038 76,044 -0.01(-0.14%)
Aug 24, 2022 6.046 6.074 6.005 6.046 106,557 -0.02(-0.27%)
Aug 23, 2022 6.144 6.168 6.038 6.062 150,501 -0.09(-1.46%)
Aug 22, 2022 6.144 6.201 6.119 6.152 187,163 -0.02(-0.26%)
Aug 19, 2022 6.209 6.249 6.168 6.168 97,038 -0.08(-1.27%)
Aug 18, 2022 6.231 6.272 6.191 6.248 223,033 +0.02(+0.26%)
Aug 17, 2022 6.231 6.231 6.207 6.231 119,055 +0.00(+0.00%)
Aug 16, 2022 6.175 6.239 6.175 6.231 133,280 +0.04(+0.65%)
Aug 15, 2022 6.191 6.207 6.183 6.191 132,567 +0.00(+0.00%)
Aug 12, 2022 6.191 6.231 6.175 6.191 141,784 +0.00(+0.00%)
Aug 11, 2022 6.175 6.207 6.150 6.191 77,668 +0.04(+0.66%)
Aug 10, 2022 6.231 6.231 6.142 6.150 120,473 -0.03(-0.52%)
Aug 09, 2022 6.150 6.191 6.134 6.183 51,433 +0.00(+0.00%)
Aug 08, 2022 6.207 6.209 6.142 6.183 103,160 +0.03(+0.53%)
Aug 05, 2022 6.110 6.175 6.094 6.150 68,172 -0.06(-0.91%)
Aug 04, 2022 6.312 6.369 6.199 6.207 95,665 -0.10(-1.54%)
Aug 03, 2022 6.361 6.393 6.288 6.304 138,735 -0.06(-0.89%)
Aug 02, 2022 6.329 6.377 6.324 6.361 92,070 +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.