Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

6.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Nov 01, 2022 5.477 5.519 5.462 5.494 47,616 +0.07(+1.23%)
Oct 31, 2022 5.427 5.477 5.352 5.427 115,154 +0.05(+0.93%)
Oct 28, 2022 5.385 5.402 5.349 5.377 50,654 +0.03(+0.63%)
Oct 27, 2022 5.360 5.393 5.318 5.343 88,924 +0.01(+0.16%)
Oct 26, 2022 5.335 5.402 5.335 5.335 34,879 -0.02(-0.31%)
Oct 25, 2022 5.310 5.352 5.305 5.352 44,057 +0.06(+1.10%)
Oct 24, 2022 5.318 5.318 5.252 5.293 46,707 +0.02(+0.32%)
Oct 21, 2022 5.260 5.299 5.218 5.277 66,130 +0.02(+0.32%)
Oct 20, 2022 5.260 5.285 5.218 5.260 151,478 +0.01(+0.16%)
Oct 19, 2022 5.260 5.360 5.252 5.252 54,607 -0.03(-0.58%)
Oct 18, 2022 5.332 5.373 5.274 5.282 80,062 -0.03(-0.62%)
Oct 17, 2022 5.249 5.348 5.249 5.315 78,414 +0.09(+1.66%)
Oct 14, 2022 5.266 5.315 5.222 5.229 46,115 -0.06(-1.17%)
Oct 13, 2022 5.282 5.340 5.172 5.291 91,401 -0.04(-0.80%)
Oct 12, 2022 5.406 5.416 5.324 5.334 55,038 -0.05(-0.89%)
Oct 11, 2022 5.390 5.463 5.365 5.381 59,596 -0.05(-0.91%)
Oct 10, 2022 5.662 5.662 5.398 5.431 54,677 -0.23(-4.08%)
Oct 07, 2022 5.613 5.670 5.563 5.662 23,046 +0.05(+0.88%)
Oct 06, 2022 5.679 5.721 5.613 5.613 36,457 -0.06(-1.02%)
Oct 05, 2022 5.753 5.753 5.654 5.670 38,837 -0.08(-1.43%)
Oct 04, 2022 5.712 5.811 5.703 5.753 88,952 +0.05(+0.87%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.