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 )

6.820 +0.070 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2005 2.621 2.650 2.621 2.643 109,513 +0.01(+0.54%)
Mar 30, 2005 2.621 2.646 2.611 2.629 92,622 +0.01(+0.41%)
Mar 29, 2005 2.607 2.643 2.597 2.618 116,270 +0.01(+0.55%)
Mar 28, 2005 2.597 2.611 2.593 2.604 128,376 -0.00(-0.14%)
Mar 24, 2005 2.557 2.621 2.557 2.607 170,886 +0.02(+0.96%)
Mar 23, 2005 2.614 2.614 2.550 2.582 242,957 -0.04(-1.62%)
Mar 22, 2005 2.646 2.653 2.614 2.625 234,793 -0.03(-1.20%)
Mar 21, 2005 2.700 2.700 2.657 2.657 255,626 -0.04(-1.58%)
Mar 18, 2005 2.724 2.735 2.700 2.700 133,162 -0.03(-1.17%)
Mar 17, 2005 2.721 2.778 2.721 2.732 118,241 +0.01(+0.52%)
Mar 16, 2005 2.700 2.724 2.685 2.717 219,027 +0.00(+0.13%)
Mar 15, 2005 2.689 2.735 2.689 2.714 247,743 +0.00(+0.13%)
Mar 14, 2005 2.774 2.785 2.689 2.710 246,617 -0.06(-2.18%)
Mar 11, 2005 2.778 2.803 2.760 2.771 98,252 -0.02(-0.76%)
Mar 10, 2005 2.774 2.817 2.774 2.792 114,299 -0.01(-0.25%)
Mar 09, 2005 2.831 2.842 2.781 2.799 100,786 -0.04(-1.25%)
Mar 08, 2005 2.820 2.842 2.817 2.835 62,217 +0.01(+0.38%)
Mar 07, 2005 2.817 2.856 2.817 2.824 77,701 +0.00(+0.13%)
Mar 04, 2005 2.817 2.845 2.813 2.820 92,903 -0.01(-0.25%)
Mar 03, 2005 2.799 2.831 2.799 2.827 134,006 +0.00(+0.00%)
Mar 02, 2005 2.820 2.831 2.820 2.827 85,584 +0.01(+0.51%)
Mar 01, 2005 2.817 2.824 2.795 2.813 81,924 +0.02(+0.64%)
Feb 28, 2005 2.806 2.820 2.778 2.795 148,083 -0.02(-0.61%)
Feb 25, 2005 2.778 2.824 2.778 2.813 121,056 +0.02(+0.74%)
Feb 24, 2005 2.771 2.806 2.771 2.792 116,833 -0.00(-0.13%)
Feb 23, 2005 2.753 2.799 2.753 2.795 108,106 +0.04(+1.29%)
Feb 22, 2005 2.778 2.795 2.760 2.760 164,693 -0.03(-1.02%)
Feb 18, 2005 2.781 2.795 2.771 2.788 217,057 -0.02(-0.63%)
Feb 17, 2005 2.824 2.831 2.803 2.806 122,182 -0.01(-0.50%)
Feb 16, 2005 2.824 2.824 2.813 2.820 62,498 +0.00(+0.00%)
Feb 15, 2005 2.806 2.820 2.806 2.820 80,516 +0.01(+0.38%)
Feb 14, 2005 2.803 2.813 2.803 2.810 80,516 +0.00(+0.00%)
Feb 11, 2005 2.810 2.817 2.788 2.810 87,836 +0.00(+0.13%)
Feb 10, 2005 2.810 2.810 2.792 2.806 96,563 +0.01(+0.38%)
Feb 09, 2005 2.810 2.813 2.792 2.795 190,312 -0.01(-0.25%)
Feb 08, 2005 2.806 2.813 2.795 2.803 133,443 -0.01(-0.25%)
Feb 07, 2005 2.799 2.810 2.792 2.810 92,340 -0.00(-0.13%)
Feb 04, 2005 2.778 2.813 2.778 2.813 177,080 +0.04(+1.28%)
Feb 03, 2005 2.778 2.778 2.756 2.778 85,302 +0.00(+0.00%)
Feb 02, 2005 2.771 2.778 2.764 2.778 168,916 +0.01(+0.39%)
Feb 01, 2005 2.774 2.778 2.756 2.767 178,206 +0.01(+0.52%)
Jan 31, 2005 2.764 2.774 2.735 2.753 114,863 +0.01(+0.26%)
Jan 28, 2005 2.739 2.771 2.739 2.746 99,379 +0.01(+0.26%)
Jan 27, 2005 2.728 2.767 2.721 2.739 118,804 -0.02(-0.77%)
Jan 26, 2005 2.764 2.764 2.710 2.760 187,215 -0.01(-0.26%)
Jan 25, 2005 2.792 2.792 2.756 2.767 70,944 -0.01(-0.38%)
Jan 24, 2005 2.785 2.785 2.753 2.778 95,437 -0.00(-0.13%)
Jan 21, 2005 2.756 2.781 2.749 2.781 73,197 +0.02(+0.77%)
Jan 20, 2005 2.764 2.781 2.749 2.760 74,041 -0.04(-1.27%)
Jan 19, 2005 2.795 2.799 2.774 2.795 51,800 +0.02(+0.90%)
Jan 18, 2005 2.799 2.806 2.764 2.771 157,373 +0.01(+0.26%)
Jan 14, 2005 2.778 2.795 2.764 2.764 46,451 -0.02(-0.77%)
Jan 13, 2005 2.781 2.806 2.778 2.785 48,422 -0.00(-0.13%)
Jan 12, 2005 2.795 2.795 2.781 2.788 52,364 -0.00(-0.13%)
Jan 11, 2005 2.795 2.799 2.778 2.792 61,091 -0.00(-0.13%)
Jan 10, 2005 2.824 2.838 2.795 2.795 79,109 -0.02(-0.88%)
Jan 07, 2005 2.870 2.870 2.813 2.820 92,340 -0.01(-0.50%)
Jan 06, 2005 2.842 2.859 2.835 2.835 25,618 -0.01(-0.50%)
Jan 05, 2005 2.863 2.874 2.842 2.849 39,413 -0.01(-0.50%)
Jan 04, 2005 2.859 2.891 2.859 2.863 68,692 +0.00(+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.