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 +0.062 (+0.94%)
Streaming Delayed 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, 2023 5.961 6.022 5.953 5.996 107,056 +0.05(+0.87%)
Jan 30, 2023 5.936 5.961 5.910 5.944 40,795 +0.02(+0.29%)
Jan 27, 2023 5.884 5.927 5.875 5.927 105,459 +0.05(+0.88%)
Jan 26, 2023 5.918 5.954 5.858 5.875 95,687 -0.03(-0.58%)
Jan 25, 2023 5.936 5.953 5.867 5.910 42,256 -0.02(-0.29%)
Jan 24, 2023 5.936 5.961 5.901 5.927 57,288 -0.01(-0.15%)
Jan 23, 2023 5.996 5.996 5.936 5.936 75,138 -0.03(-0.43%)
Jan 20, 2023 5.979 5.985 5.936 5.961 27,360 +0.03(+0.43%)
Jan 19, 2023 5.979 5.987 5.901 5.936 38,344 -0.02(-0.28%)
Jan 18, 2023 5.952 6.006 5.952 5.952 129,838 +0.00(+0.00%)
Jan 17, 2023 5.987 5.987 5.927 5.952 118,556 +0.07(+1.16%)
Jan 13, 2023 5.807 5.935 5.799 5.884 75,401 +0.01(+0.15%)
Jan 12, 2023 5.842 5.892 5.799 5.876 56,946 +0.07(+1.17%)
Jan 11, 2023 5.748 5.842 5.748 5.807 63,638 +0.06(+1.04%)
Jan 10, 2023 5.739 5.788 5.705 5.748 69,938 +0.01(+0.15%)
Jan 09, 2023 5.782 5.799 5.688 5.739 74,555 +0.00(+0.00%)
Jan 06, 2023 5.628 5.773 5.594 5.739 121,526 +0.11(+1.97%)
Jan 05, 2023 5.790 5.790 5.620 5.628 79,893 -0.14(-2.51%)
Jan 04, 2023 5.697 5.807 5.697 5.773 81,168 +0.06(+1.04%)
Jan 03, 2023 5.688 5.756 5.616 5.714 142,109 +0.17(+3.08%)
Dec 30, 2022 5.458 5.543 5.419 5.543 143,107 +0.09(+1.72%)
Dec 29, 2022 5.441 5.518 5.424 5.449 77,859 +0.01(+0.16%)
Dec 28, 2022 5.492 5.543 5.424 5.441 100,845 -0.06(-1.09%)
Dec 27, 2022 5.594 5.610 5.500 5.500 76,735 -0.12(-2.08%)
Dec 23, 2022 5.577 5.637 5.577 5.617 65,568 +0.04(+0.72%)
Dec 22, 2022 5.552 5.611 5.532 5.577 61,988 -0.03(-0.46%)
Dec 21, 2022 5.552 5.603 5.552 5.603 104,957 +0.06(+1.08%)
Dec 20, 2022 5.518 5.543 5.492 5.543 206,385 +0.01(+0.15%)
Dec 19, 2022 5.680 5.695 5.526 5.535 105,434 -0.07(-1.17%)
Dec 16, 2022 5.718 5.744 5.600 5.600 163,480 -0.09(-1.63%)
Dec 15, 2022 5.693 5.760 5.672 5.693 85,909 +0.01(+0.15%)
Dec 14, 2022 5.744 5.819 5.668 5.685 182,587 -0.05(-0.88%)
Dec 13, 2022 5.904 5.946 5.735 5.735 116,994 -0.08(-1.31%)
Dec 12, 2022 5.820 5.853 5.760 5.811 130,033 -0.04(-0.72%)
Dec 09, 2022 6.039 6.039 5.820 5.853 85,666 -0.14(-2.39%)
Dec 08, 2022 5.912 6.098 5.904 5.997 107,637 +0.08(+1.43%)
Dec 07, 2022 5.879 5.988 5.853 5.912 64,684 -0.02(-0.28%)
Dec 06, 2022 5.904 5.969 5.904 5.929 41,614 -0.01(-0.14%)
Dec 05, 2022 5.954 6.030 5.919 5.938 45,286 -0.06(-0.98%)
Dec 02, 2022 5.929 6.005 5.912 5.997 86,778 +0.09(+1.57%)
Dec 01, 2022 5.862 6.005 5.853 5.904 70,203 +0.07(+1.16%)
Nov 30, 2022 5.887 5.887 5.786 5.836 80,305 +0.03(+0.58%)
Nov 29, 2022 5.768 5.853 5.762 5.803 23,652 +0.04(+0.73%)
Nov 28, 2022 5.777 5.879 5.752 5.760 85,305 -0.02(-0.36%)
Nov 25, 2022 5.777 5.794 5.744 5.782 16,589 +0.01(+0.22%)
Nov 23, 2022 5.760 5.862 5.752 5.769 64,342 -0.01(-0.15%)
Nov 22, 2022 5.672 5.828 5.672 5.777 77,668 +0.10(+1.78%)
Nov 21, 2022 5.600 5.685 5.600 5.676 56,649 +0.03(+0.60%)
Nov 18, 2022 5.668 5.735 5.617 5.642 112,466 -0.03(-0.45%)
Nov 17, 2022 6.132 6.140 5.600 5.668 409,401 -0.38(-6.24%)
Nov 16, 2022 5.711 6.178 5.677 6.045 243,841 +0.32(+5.54%)
Nov 15, 2022 5.744 5.778 5.686 5.727 57,782 +0.02(+0.29%)
Nov 14, 2022 5.661 5.759 5.661 5.711 68,256 +0.01(+0.15%)
Nov 11, 2022 5.636 5.719 5.619 5.702 68,816 +0.08(+1.49%)
Nov 10, 2022 5.602 5.652 5.560 5.619 93,970 +0.14(+2.59%)
Nov 09, 2022 5.494 5.552 5.452 5.477 62,870 -0.02(-0.45%)
Nov 08, 2022 5.460 5.527 5.460 5.502 54,355 +0.03(+0.54%)
Nov 07, 2022 5.435 5.535 5.435 5.472 85,373 +0.04(+0.69%)
Nov 04, 2022 5.385 5.527 5.385 5.435 41,316 +0.01(+0.14%)
Nov 03, 2022 5.427 5.452 5.352 5.427 49,144 -0.01(-0.16%)
Nov 02, 2022 5.477 5.494 5.435 5.435 43,666 -0.06(-1.06%)
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.