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 )

6.690 -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 (%)
Feb 28, 2003 2.434 2.467 2.434 2.463 193,005 +0.03(+1.18%)
Feb 27, 2003 2.431 2.434 2.420 2.434 49,088 +0.01(+0.30%)
Feb 26, 2003 2.431 2.434 2.406 2.427 112,679 -0.00(-0.15%)
Feb 25, 2003 2.431 2.434 2.399 2.431 69,169 +0.02(+0.74%)
Feb 24, 2003 2.409 2.434 2.409 2.413 30,122 +0.01(+0.30%)
Feb 21, 2003 2.402 2.420 2.402 2.406 17,013 -0.01(-0.30%)
Feb 20, 2003 2.388 2.424 2.388 2.413 37,094 +0.03(+1.05%)
Feb 19, 2003 2.434 2.442 2.388 2.388 89,808 -0.05(-2.06%)
Feb 18, 2003 2.417 2.452 2.406 2.438 122,441 +0.01(+0.59%)
Feb 14, 2003 2.427 2.431 2.409 2.424 51,877 -0.03(-1.31%)
Feb 13, 2003 2.474 2.474 2.434 2.456 62,196 -0.04(-1.44%)
Feb 12, 2003 2.474 2.492 2.442 2.492 68,053 +0.03(+1.02%)
Feb 11, 2003 2.445 2.492 2.442 2.467 32,911 +0.02(+0.88%)
Feb 10, 2003 2.521 2.521 2.445 2.445 22,033 -0.04(-1.73%)
Feb 07, 2003 2.510 2.513 2.481 2.488 49,645 +0.02(+0.87%)
Feb 06, 2003 2.506 2.542 2.467 2.467 61,360 -0.03(-1.29%)
Feb 05, 2003 2.474 2.503 2.474 2.499 58,570 +0.03(+1.16%)
Feb 04, 2003 2.449 2.470 2.442 2.470 51,319 +0.00(+0.15%)
Feb 03, 2003 2.449 2.467 2.442 2.467 35,700 +0.03(+1.03%)
Jan 31, 2003 2.431 2.449 2.399 2.442 26,775 +0.01(+0.59%)
Jan 30, 2003 2.402 2.431 2.402 2.427 53,829 +0.04(+1.80%)
Jan 29, 2003 2.391 2.399 2.374 2.384 23,428 -0.01(-0.30%)
Jan 28, 2003 2.370 2.395 2.370 2.391 27,054 +0.01(+0.45%)
Jan 27, 2003 2.395 2.402 2.377 2.381 25,659 -0.01(-0.30%)
Jan 24, 2003 2.402 2.413 2.384 2.388 51,877 +0.00(+0.00%)
Jan 23, 2003 2.388 2.413 2.388 2.388 5,578 -0.01(-0.60%)
Jan 22, 2003 2.420 2.420 2.388 2.402 30,122 +0.01(+0.60%)
Jan 21, 2003 2.381 2.431 2.381 2.388 91,203 -0.03(-1.04%)
Jan 17, 2003 2.413 2.413 2.391 2.413 39,884 +0.00(+0.00%)
Jan 16, 2003 2.384 2.413 2.384 2.413 20,639 +0.00(+0.00%)
Jan 15, 2003 2.420 2.431 2.409 2.413 45,183 +0.00(+0.15%)
Jan 14, 2003 2.413 2.413 2.388 2.409 39,884 +0.00(+0.00%)
Jan 13, 2003 2.374 2.409 2.374 2.409 58,292 +0.01(+0.60%)
Jan 10, 2003 2.374 2.417 2.370 2.395 78,652 +0.01(+0.45%)
Jan 09, 2003 2.374 2.399 2.374 2.384 33,748 +0.00(+0.00%)
Jan 08, 2003 2.431 2.431 2.366 2.384 55,502 -0.03(-1.33%)
Jan 07, 2003 2.370 2.417 2.370 2.417 41,278 +0.01(+0.60%)
Jan 06, 2003 2.366 2.409 2.359 2.402 63,312 +0.05(+2.29%)
Jan 03, 2003 2.341 2.348 2.323 2.348 61,917 +0.03(+1.39%)
Jan 02, 2003 2.327 2.331 2.298 2.316 34,026 +0.00(+0.15%)
Dec 31, 2002 2.313 2.331 2.284 2.313 57,734 +0.03(+1.42%)
Dec 30, 2002 2.287 2.302 2.280 2.280 61,081 -0.01(-0.47%)
Dec 27, 2002 2.309 2.309 2.284 2.291 65,264 +0.01(+0.31%)
Dec 26, 2002 2.277 2.309 2.277 2.284 31,237 -0.02(-0.78%)
Dec 24, 2002 2.266 2.309 2.266 2.302 29,564 +0.01(+0.31%)
Dec 23, 2002 2.262 2.309 2.262 2.295 41,836 +0.03(+1.43%)
Dec 20, 2002 2.262 2.305 2.259 2.262 70,006 +0.00(+0.16%)
Dec 19, 2002 2.262 2.273 2.255 2.259 61,081 -0.01(-0.47%)
Dec 18, 2002 2.259 2.270 2.255 2.270 17,850 -0.01(-0.31%)
Dec 17, 2002 2.287 2.313 2.277 2.277 20,918 +0.00(+0.16%)
Dec 16, 2002 2.284 2.284 2.270 2.273 31,516 -0.02(-0.78%)
Dec 13, 2002 2.327 2.327 2.291 2.291 14,503 -0.01(-0.62%)
Dec 12, 2002 2.323 2.327 2.305 2.305 17,013 -0.02(-0.77%)
Dec 11, 2002 2.323 2.348 2.320 2.323 38,768 +0.02(+0.78%)
Dec 10, 2002 2.334 2.352 2.305 2.305 84,788 -0.05(-2.28%)
Dec 09, 2002 2.363 2.377 2.331 2.359 121,325 -0.00(-0.15%)
Dec 06, 2002 2.331 2.366 2.331 2.363 41,557 +0.04(+1.54%)
Dec 05, 2002 2.331 2.345 2.327 2.327 25,380 -0.00(-0.15%)
Dec 04, 2002 2.331 2.348 2.320 2.331 60,244 +0.00(+0.00%)
Dec 03, 2002 2.359 2.359 2.331 2.331 64,149 -0.00(-0.15%)
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.