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 (%)
Jun 30, 2011 3.579 3.607 3.575 3.607 101,486 +0.00(+0.11%)
Jun 29, 2011 3.607 3.614 3.539 3.603 80,186 +0.00(+0.00%)
Jun 28, 2011 3.638 3.638 3.579 3.603 127,161 -0.03(-0.87%)
Jun 27, 2011 3.614 3.678 3.599 3.634 83,475 -0.01(-0.22%)
Jun 24, 2011 3.571 3.642 3.571 3.642 180,332 +0.06(+1.54%)
Jun 23, 2011 3.512 3.587 3.500 3.587 89,892 +0.04(+1.22%)
Jun 22, 2011 3.480 3.543 3.476 3.543 87,847 +0.05(+1.51%)
Jun 21, 2011 3.451 3.502 3.451 3.491 108,446 +0.04(+1.14%)
Jun 20, 2011 3.436 3.455 3.436 3.451 84,098 +0.03(+0.80%)
Jun 17, 2011 3.428 3.436 3.420 3.424 70,975 +0.02(+0.46%)
Jun 16, 2011 3.389 3.436 3.389 3.408 70,022 +0.01(+0.23%)
Jun 15, 2011 3.404 3.436 3.389 3.400 71,089 -0.04(-1.03%)
Jun 14, 2011 3.377 3.436 3.377 3.436 40,489 +0.05(+1.57%)
Jun 13, 2011 3.459 3.463 3.381 3.383 109,284 -0.10(-2.77%)
Jun 10, 2011 3.483 3.495 3.455 3.479 75,781 +0.01(+0.23%)
Jun 09, 2011 3.467 3.479 3.463 3.471 60,115 +0.04(+1.03%)
Jun 08, 2011 3.463 3.463 3.436 3.436 67,771 -0.03(-0.79%)
Jun 07, 2011 3.487 3.495 3.454 3.463 96,018 -0.02(-0.68%)
Jun 06, 2011 3.526 3.534 3.475 3.487 98,144 -0.05(-1.55%)
Jun 03, 2011 3.565 3.573 3.498 3.542 169,598 -0.13(-3.43%)
May 24, 2011 3.644 3.687 3.632 3.667 117,689 +0.03(+0.75%)
May 23, 2011 3.601 3.648 3.577 3.640 79,871 +0.03(+0.76%)
May 20, 2011 3.628 3.652 3.589 3.612 140,457 +0.00(+0.04%)
May 19, 2011 3.591 3.615 3.568 3.611 95,437 +0.04(+1.09%)
May 18, 2011 3.533 3.572 3.517 3.572 85,605 +0.05(+1.44%)
May 17, 2011 3.513 3.525 3.509 3.521 143,472 -0.01(-0.22%)
May 16, 2011 3.505 3.533 3.505 3.529 98,633 -0.01(-0.22%)
May 13, 2011 3.486 3.548 3.482 3.537 127,432 +0.05(+1.57%)
May 12, 2011 3.462 3.482 3.454 3.482 113,890 -0.02(-0.45%)
May 11, 2011 3.466 3.497 3.451 3.497 123,008 +0.00(+0.00%)
May 10, 2011 3.494 3.497 3.443 3.497 88,305 -0.00(-0.11%)
May 09, 2011 3.497 3.505 3.439 3.501 121,554 -0.02(-0.44%)
May 06, 2011 3.466 3.517 3.439 3.517 102,318 +0.03(+0.90%)
May 05, 2011 3.462 3.486 3.431 3.486 88,789 +0.01(+0.22%)
May 04, 2011 3.478 3.478 3.443 3.478 87,732 -0.01(-0.22%)
May 03, 2011 3.482 3.486 3.443 3.486 90,585 +0.00(+0.00%)
May 02, 2011 3.474 3.494 3.474 3.486 88,661 +0.02(+0.68%)
Apr 29, 2011 3.431 3.478 3.419 3.462 159,240 +0.04(+1.03%)
Apr 28, 2011 3.435 3.439 3.404 3.427 99,183 +0.01(+0.34%)
Apr 27, 2011 3.427 3.435 3.400 3.415 144,081 +0.00(+0.00%)
Apr 26, 2011 3.408 3.415 3.376 3.415 115,761 +0.03(+0.92%)
Apr 25, 2011 3.376 3.388 3.357 3.384 135,053 +0.01(+0.34%)
Apr 21, 2011 3.369 3.376 3.369 3.373 86,839 -0.00(-0.10%)
Apr 20, 2011 3.353 3.388 3.349 3.376 145,580 +0.04(+1.22%)
Apr 19, 2011 3.332 3.350 3.328 3.336 97,728 +0.00(+0.00%)
Apr 18, 2011 3.340 3.344 3.320 3.336 78,923 -0.01(-0.23%)
Apr 15, 2011 3.347 3.350 3.340 3.344 84,757 +0.00(+0.00%)
Apr 14, 2011 3.320 3.344 3.316 3.344 48,976 +0.03(+0.82%)
Apr 13, 2011 3.316 3.340 3.316 3.316 76,524 -0.02(-0.58%)
Apr 12, 2011 3.320 3.336 3.312 3.336 82,239 +0.00(+0.00%)
Apr 11, 2011 3.328 3.355 3.328 3.336 97,649 -0.02(-0.58%)
Apr 08, 2011 3.375 3.375 3.336 3.355 114,717 -0.01(-0.23%)
Apr 07, 2011 3.328 3.363 3.328 3.363 106,013 +0.02(+0.70%)
Apr 06, 2011 3.316 3.421 3.309 3.340 127,110 +0.03(+0.82%)
Apr 05, 2011 3.297 3.320 3.297 3.312 66,502 +0.00(+0.00%)
Apr 04, 2011 3.312 3.324 3.305 3.312 66,222 -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.