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 )

6.705 +0.025 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2022 6.343 6.367 6.273 6.336 244,174 +0.00(+0.00%)
Feb 25, 2022 6.304 6.351 6.304 6.336 173,878 +0.04(+0.64%)
Feb 24, 2022 6.125 6.295 6.040 6.295 229,474 -0.09(-1.36%)
Feb 23, 2022 6.406 6.425 6.359 6.382 68,698 +0.01(+0.12%)
Feb 22, 2022 6.421 6.491 6.375 6.375 122,402 -0.13(-2.04%)
Feb 18, 2022 6.507 0 -0.03(-0.48%)
Feb 17, 2022 6.554 6.569 6.530 6.538 59,190 -0.02(-0.24%)
Feb 16, 2022 6.585 6.585 6.507 6.554 137,958 +0.01(+0.15%)
Feb 15, 2022 6.605 6.605 6.536 6.544 182,060 -0.02(-0.24%)
Feb 14, 2022 6.598 6.636 6.521 6.559 99,938 -0.02(-0.35%)
Feb 11, 2022 6.605 6.690 6.575 6.582 94,076 -0.07(-1.05%)
Feb 10, 2022 6.652 6.690 6.629 6.652 84,078 -0.02(-0.35%)
Feb 09, 2022 6.698 6.698 6.644 6.675 79,574 +0.00(+0.00%)
Feb 08, 2022 6.644 6.683 6.605 6.675 180,605 +0.04(+0.58%)
Feb 07, 2022 6.659 6.667 6.621 6.636 65,739 -0.02(-0.23%)
Feb 04, 2022 6.636 6.652 6.575 6.652 100,022 +0.07(+1.00%)
Feb 03, 2022 6.636 6.586 88,691 -0.05(-0.76%)
Feb 02, 2022 6.636 6.644 6.582 6.636 92,804 +0.05(+0.70%)
Feb 01, 2022 6.551 6.590 6.466 6.590 194,825 +0.06(+0.95%)
Jan 31, 2022 6.405 6.528 6.528 88,708 +0.13(+2.05%)
Jan 28, 2022 6.459 6.459 6.381 6.397 59,617 -0.02(-0.24%)
Jan 27, 2022 6.343 6.435 6.340 6.412 92,764 +0.09(+1.47%)
Jan 26, 2022 6.258 6.358 6.258 6.320 119,299 +0.07(+1.11%)
Jan 25, 2022 6.242 6.289 6.165 6.250 134,118 +0.05(+0.75%)
Jan 24, 2022 6.227 6.227 6.003 6.204 293,809 -0.13(-2.01%)
Jan 21, 2022 6.528 6.532 5.756 6.331 365,556 -0.20(-3.13%)
Jan 20, 2022 6.582 6.613 6.528 6.536 110,772 -0.02(-0.35%)
Jan 19, 2022 6.698 6.698 6.528 6.559 243,291 -0.09(-1.36%)
Jan 18, 2022 6.726 6.726 6.539 6.649 527,584 -0.04(-0.57%)
Jan 14, 2022 6.688 0 -0.05(-0.68%)
Jan 13, 2022 6.795 6.818 6.726 6.734 273,442 -0.05(-0.68%)
Jan 12, 2022 6.741 6.780 6.718 6.780 128,862 +0.05(+0.81%)
Jan 11, 2022 6.703 6.726 6.703 6.725 200,368 +0.05(+0.79%)
Jan 10, 2022 6.672 6.711 6.665 6.672 126,925 +0.02(+0.23%)
Jan 07, 2022 6.642 6.665 6.611 6.657 69,274 +0.00(+0.00%)
Jan 06, 2022 6.665 6.672 6.588 6.657 119,591 +0.04(+0.58%)
Jan 05, 2022 6.611 6.711 6.611 6.619 136,628 -0.02(-0.35%)
Jan 04, 2022 6.680 6.695 6.642 6.642 83,404 -0.04(-0.57%)
Jan 03, 2022 6.764 6.764 6.650 6.680 201,328 +0.05(+0.81%)
Dec 31, 2021 6.634 6.649 6.611 6.626 78,810 +0.02(+0.35%)
Dec 30, 2021 6.626 6.642 6.596 6.603 100,591 +0.00(+0.00%)
Dec 29, 2021 6.611 6.619 6.565 6.603 105,044 +0.02(+0.35%)
Dec 28, 2021 6.550 6.611 6.550 6.580 62,623 -0.01(-0.12%)
Dec 27, 2021 6.550 6.634 6.519 6.588 177,883 +0.02(+0.35%)
Dec 23, 2021 6.473 6.573 6.473 6.565 98,851 +0.08(+1.18%)
Dec 22, 2021 6.481 6.512 6.450 6.489 133,959 +0.01(+0.12%)
Dec 21, 2021 6.665 6.665 6.397 6.481 128,785 -0.07(-1.05%)
Dec 20, 2021 6.626 6.626 6.512 6.550 130,101 -0.02(-0.26%)
Dec 17, 2021 6.544 6.589 6.521 6.567 62,909 +0.01(+0.12%)
Dec 16, 2021 6.574 6.643 6.559 6.559 111,696 -0.02(-0.23%)
Dec 15, 2021 6.574 6.597 6.552 6.574 158,997 +0.02(+0.35%)
Dec 14, 2021 6.567 6.635 6.544 6.552 92,597 -0.05(-0.69%)
Dec 13, 2021 6.589 6.620 6.582 6.597 88,993 +0.02(+0.23%)
Dec 10, 2021 6.605 6.605 6.567 6.582 56,710 +0.01(+0.12%)
Dec 09, 2021 6.597 6.597 6.548 6.574 60,071 -0.01(-0.12%)
Dec 08, 2021 6.559 6.589 6.529 6.582 65,394 +0.04(+0.58%)
Dec 07, 2021 6.491 6.589 6.491 6.544 104,547 +0.06(+0.94%)
Dec 06, 2021 6.385 6.536 6.372 6.483 94,373 +0.10(+1.55%)
Dec 03, 2021 6.453 6.521 6.354 6.385 252,403 -0.08(-1.18%)
Dec 02, 2021 6.430 6.479 6.430 6.460 172,117 +0.01(+0.12%)
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.