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 UNCHANGED
Streaming Delayed 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 (%)
Jan 29, 2010 2.722 2.722 2.643 2.643 90,741 -0.04(-1.61%)
Jan 28, 2010 2.758 2.758 2.683 2.686 109,511 -0.07(-2.49%)
Jan 27, 2010 2.722 2.755 2.672 2.755 187,945 +0.05(+1.87%)
Jan 26, 2010 2.744 2.751 2.701 2.704 143,057 -0.01(-0.27%)
Jan 25, 2010 2.737 2.748 2.704 2.712 111,369 -0.00(-0.13%)
Jan 22, 2010 2.834 2.856 2.715 2.715 196,501 -0.11(-3.95%)
Jan 21, 2010 2.816 2.841 2.784 2.827 134,490 +0.01(+0.38%)
Jan 20, 2010 2.809 2.823 2.751 2.816 184,018 +0.02(+0.57%)
Jan 19, 2010 2.768 2.800 2.757 2.800 204,007 +0.04(+1.56%)
Jan 15, 2010 2.729 2.757 2.757 2.757 204,431 +0.00(+0.00%)
Jan 14, 2010 2.696 2.757 2.693 2.757 233,751 +0.08(+2.81%)
Jan 13, 2010 2.711 2.711 2.682 2.682 84,982 -0.04(-1.58%)
Jan 12, 2010 2.686 2.725 2.682 2.725 163,408 +0.02(+0.80%)
Jan 11, 2010 2.678 2.711 2.675 2.704 136,076 +0.05(+2.03%)
Jan 08, 2010 2.643 2.650 2.639 2.650 97,120 +0.00(+0.14%)
Jan 07, 2010 2.643 2.646 2.621 2.646 201,460 +0.01(+0.54%)
Jan 06, 2010 2.643 2.646 2.632 2.632 111,087 -0.01(-0.54%)
Jan 05, 2010 2.621 2.646 2.603 2.646 147,600 +0.05(+1.79%)
Jan 04, 2010 2.603 2.643 2.567 2.600 133,348 +0.01(+0.55%)
Dec 31, 2009 2.628 2.585 2.585 2.585 152,556 -0.03(-1.23%)
Dec 30, 2009 2.635 2.675 2.596 2.617 174,834 -0.04(-1.62%)
Dec 29, 2009 2.664 2.686 2.650 2.660 108,819 -0.01(-0.32%)
Dec 28, 2009 2.696 2.696 2.660 2.669 124,223 -0.03(-1.01%)
Dec 24, 2009 2.682 2.700 2.660 2.696 127,132 +0.03(+0.94%)
Dec 23, 2009 2.635 2.675 2.635 2.671 186,908 +0.04(+1.36%)
Dec 22, 2009 2.600 2.635 2.571 2.635 99,407 +0.04(+1.52%)
Dec 21, 2009 2.617 2.621 2.574 2.596 76,222 -0.01(-0.41%)
Dec 18, 2009 2.607 2.610 2.574 2.607 79,404 -0.01(-0.27%)
Dec 17, 2009 2.610 2.617 2.546 2.614 79,828 -0.00(-0.14%)
Dec 16, 2009 2.578 2.617 2.578 2.617 66,553 +0.02(+0.69%)
Dec 15, 2009 2.578 2.600 2.546 2.600 82,154 +0.04(+1.54%)
Dec 14, 2009 2.571 2.582 2.557 2.560 72,984 -0.01(-0.56%)
Dec 11, 2009 2.553 2.574 2.539 2.574 177,969 +0.05(+1.84%)
Dec 10, 2009 2.542 2.557 2.524 2.528 90,426 -0.01(-0.56%)
Dec 09, 2009 2.524 2.542 2.513 2.542 72,409 +0.01(+0.57%)
Dec 08, 2009 2.503 2.528 2.496 2.528 47,816 +0.02(+0.71%)
Dec 07, 2009 2.503 2.524 2.496 2.510 162,803 +0.02(+0.86%)
Dec 04, 2009 2.492 2.499 2.478 2.488 152,536 +0.03(+1.02%)
Dec 03, 2009 2.499 2.499 2.463 2.463 108,658 -0.03(-1.01%)
Dec 02, 2009 2.499 2.508 2.485 2.488 79,555 -0.01(-0.29%)
Dec 01, 2009 2.521 2.521 2.463 2.496 111,000 +0.03(+1.02%)
Nov 30, 2009 2.438 2.470 2.438 2.470 38,964 +0.02(+0.78%)
Nov 27, 2009 2.456 2.474 2.449 2.451 52,583 -0.03(-1.06%)
Nov 25, 2009 2.470 2.488 2.456 2.478 182,233 +0.03(+1.32%)
Nov 24, 2009 2.431 2.460 2.431 2.445 162,507 +0.00(+0.15%)
Nov 23, 2009 2.456 2.456 2.427 2.442 64,840 +0.00(+0.00%)
Nov 20, 2009 2.413 2.453 2.413 2.442 217,921 +0.01(+0.44%)
Nov 19, 2009 2.427 2.431 2.402 2.431 148,403 +0.00(+0.15%)
Nov 18, 2009 2.424 2.427 2.424 2.427 222,255 +0.01(+0.59%)
Nov 17, 2009 2.427 2.427 2.406 2.413 135,183 -0.01(-0.30%)
Nov 16, 2009 2.424 2.424 2.395 2.420 140,455 +0.04(+1.50%)
Nov 13, 2009 2.388 2.424 2.366 2.384 182,180 +0.01(+0.30%)
Nov 12, 2009 2.427 2.427 2.377 2.377 128,066 -0.05(-1.92%)
Nov 11, 2009 2.409 2.427 2.399 2.424 113,321 +0.03(+1.05%)
Nov 10, 2009 2.438 2.438 2.363 2.399 145,985 -0.03(-1.04%)
Nov 09, 2009 2.409 2.431 2.406 2.424 59,893 +0.03(+1.10%)
Nov 06, 2009 2.352 2.402 2.352 2.397 159,247 +0.03(+1.46%)
Nov 05, 2009 2.381 2.384 2.345 2.363 236,454 +0.01(+0.30%)
Nov 04, 2009 2.384 2.384 2.349 2.356 132,846 +0.00(+0.15%)
Nov 03, 2009 2.392 2.402 2.338 2.352 206,868 -0.03(-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 SantaClara.com & California Media Partners, LLC. All rights reserved.