Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	6.700	6.710	6.670	6.705	47,768	+0.03(+0.37%)
May 15, 2024	6.680	6.693	6.655	6.680	46,515	+0.02(+0.30%)
May 14, 2024	6.670	6.680	6.620	6.660	33,797	+0.04(+0.60%)
May 13, 2024	6.580	6.639	6.580	6.620	58,165	+0.00(+0.00%)
May 10, 2024	6.590	6.630	6.590	6.620	112,832	+0.03(+0.38%)
May 09, 2024	6.560	6.605	6.560	6.595	36,817	+0.04(+0.53%)
May 08, 2024	6.530	6.560	6.520	6.560	81,051	+0.04(+0.61%)
May 07, 2024	6.500	6.540	6.490	6.520	163,763	+0.05(+0.77%)
May 06, 2024	6.430	6.480	6.430	6.470	69,614	+0.06(+0.94%)
May 03, 2024	6.420	6.460	6.380	6.410	233,256	+0.02(+0.31%)
May 02, 2024	6.390	6.410	6.370	6.390	94,770	+0.00(+0.00%)
May 01, 2024	6.370	6.390	6.360	6.390	29,605	+0.06(+0.95%)
Apr 30, 2024	6.430	6.430	6.320	6.330	147,609	-0.08(-1.25%)
Apr 29, 2024	6.420	6.425	6.370	6.410	84,285	-0.01(-0.16%)
Apr 26, 2024	6.390	6.420	6.373	6.420	54,254	+0.07(+1.10%)
Apr 25, 2024	6.320	6.390	6.300	6.350	156,775	-0.01(-0.16%)
Apr 24, 2024	6.300	6.370	6.275	6.360	175,365	+0.06(+0.95%)
Apr 23, 2024	6.220	6.310	6.200	6.300	186,059	+0.10(+1.61%)
Apr 22, 2024	6.210	6.250	6.190	6.200	321,701	+0.00(+0.00%)
Apr 19, 2024	6.280	6.300	6.200	6.200	210,120	-0.05(-0.80%)
Apr 18, 2024	6.270	6.330	6.240	6.250	482,975	-0.03(-0.44%)
Apr 17, 2024	6.238	6.312	6.238	6.278	134,800	+0.04(+0.63%)
Apr 16, 2024	6.317	6.329	6.238	6.238	165,764	-0.06(-0.94%)
Apr 15, 2024	6.407	6.416	6.282	6.298	104,926	-0.08(-1.24%)
Apr 12, 2024	6.456	6.456	6.347	6.377	163,805	-0.06(-0.92%)
Apr 11, 2024	6.456	6.486	6.416	6.436	87,785	-0.01(-0.15%)
Apr 10, 2024	6.515	6.515	6.426	6.446	100,802	-0.07(-1.06%)
Apr 09, 2024	6.476	6.525	6.466	6.515	43,284	+0.03(+0.46%)
Apr 08, 2024	6.476	6.496	6.426	6.486	70,086	+0.06(+0.92%)
Apr 05, 2024	6.476	6.506	6.426	6.426	218,448	-0.05(-0.76%)
Apr 04, 2024	6.515	6.515	6.456	6.476	129,223	+0.00(+0.00%)
Apr 03, 2024	6.476	6.535	6.446	6.476	60,543	-0.01(-0.15%)
Apr 02, 2024	6.654	6.667	6.446	6.486	380,347	-0.21(-3.11%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

High Income Securities Fund (NY: PCF )

Historical Prices