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 (%)
Oct 30, 2009 2.417 2.417 2.331 2.349 193,640 -0.03(-1.21%)
Oct 29, 2009 2.298 2.392 2.298 2.377 455,387 +0.09(+3.76%)
Oct 28, 2009 2.460 2.492 2.209 2.291 1,645,896 -0.20(-8.06%)
Oct 27, 2009 2.524 2.524 2.470 2.492 122,033 -0.02(-0.71%)
Oct 26, 2009 2.510 2.531 2.503 2.510 103,381 +0.01(+0.29%)
Oct 23, 2009 2.506 2.506 2.503 2.503 302,678 -0.01(-0.57%)
Oct 22, 2009 2.535 2.546 2.510 2.517 144,546 +0.00(+0.00%)
Oct 21, 2009 2.528 2.546 2.513 2.517 99,995 -0.03(-1.13%)
Oct 20, 2009 2.542 2.546 2.539 2.546 85,428 +0.02(+0.71%)
Oct 19, 2009 2.524 2.557 2.524 2.528 67,484 -0.01(-0.42%)
Oct 16, 2009 2.453 2.546 2.453 2.539 130,621 +0.01(+0.43%)
Oct 15, 2009 2.513 2.557 2.513 2.528 113,572 -0.01(-0.42%)
Oct 14, 2009 2.528 2.539 2.517 2.539 81,953 +0.03(+1.00%)
Oct 13, 2009 2.539 2.539 2.506 2.513 72,978 -0.03(-0.99%)
Oct 12, 2009 2.506 2.539 2.496 2.539 84,034 +0.04(+1.43%)
Oct 09, 2009 2.481 2.513 2.481 2.503 89,991 +0.02(+0.87%)
Oct 08, 2009 2.496 2.510 2.481 2.481 105,464 +0.00(+0.14%)
Oct 07, 2009 2.499 2.513 2.478 2.478 94,197 -0.02(-0.72%)
Oct 06, 2009 2.485 2.524 2.485 2.496 129,137 +0.00(+0.14%)
Oct 05, 2009 2.481 2.499 2.453 2.492 117,532 +0.03(+1.02%)
Oct 02, 2009 2.521 2.528 2.467 2.467 117,158 -0.04(-1.71%)
Oct 01, 2009 2.574 2.574 2.510 2.510 107,659 -0.03(-1.27%)
Sep 30, 2009 2.535 2.571 2.513 2.542 97,965 +0.03(+1.14%)
Sep 29, 2009 2.549 2.564 2.510 2.513 69,620 -0.04(-1.54%)
Sep 28, 2009 2.535 2.564 2.524 2.553 70,566 +0.04(+1.57%)
Sep 25, 2009 2.513 2.513 2.485 2.513 65,072 -0.01(-0.28%)
Sep 24, 2009 2.510 2.531 2.485 2.521 85,127 +0.02(+0.72%)
Sep 23, 2009 2.528 2.528 2.492 2.503 97,318 -0.01(-0.29%)
Sep 22, 2009 2.513 2.521 2.499 2.510 160,396 -0.01(-0.57%)
Sep 21, 2009 2.492 2.524 2.490 2.524 116,712 +0.02(+0.72%)
Sep 18, 2009 2.506 2.524 2.481 2.506 131,321 -0.01(-0.57%)
Sep 17, 2009 2.488 2.535 2.488 2.521 112,852 +0.01(+0.43%)
Sep 16, 2009 2.492 2.517 2.478 2.510 60,344 +0.03(+1.16%)
Sep 15, 2009 2.463 2.481 2.453 2.481 71,503 +0.04(+1.47%)
Sep 14, 2009 2.431 2.449 2.409 2.445 36,181 +0.01(+0.57%)
Sep 11, 2009 2.442 2.474 2.431 2.431 80,567 +0.00(+0.16%)
Sep 10, 2009 2.395 2.456 2.395 2.427 112,827 +0.01(+0.30%)
Sep 09, 2009 2.435 2.438 2.406 2.420 78,927 -0.01(-0.59%)
Sep 08, 2009 2.409 2.435 2.384 2.435 70,806 +0.03(+1.04%)
Sep 04, 2009 2.395 2.416 2.377 2.409 80,244 +0.01(+0.60%)
Sep 03, 2009 2.435 2.435 2.395 2.395 68,137 -0.02(-0.89%)
Sep 02, 2009 2.424 2.435 2.392 2.417 72,705 -0.01(-0.30%)
Sep 01, 2009 2.456 2.456 2.406 2.424 66,290 -0.01(-0.59%)
Aug 31, 2009 2.435 2.445 2.427 2.438 35,015 +0.01(+0.29%)
Aug 28, 2009 2.413 2.435 2.406 2.431 28,358 +0.03(+1.19%)
Aug 27, 2009 2.424 2.424 2.377 2.402 109,478 -0.01(-0.45%)
Aug 26, 2009 2.413 2.435 2.392 2.413 101,936 -0.02(-0.74%)
Aug 25, 2009 2.381 2.431 2.381 2.431 40,437 +0.04(+1.80%)
Aug 24, 2009 2.402 2.420 2.388 2.388 45,616 -0.01(-0.30%)
Aug 21, 2009 2.392 2.399 2.359 2.395 111,332 +0.02(+0.75%)
Aug 20, 2009 2.384 2.384 2.313 2.377 173,395 +0.01(+0.45%)
Aug 19, 2009 2.399 2.399 2.349 2.366 93,011 -0.03(-1.05%)
Aug 18, 2009 2.381 2.399 2.366 2.392 65,111 +0.05(+2.11%)
Aug 17, 2009 2.409 2.409 2.338 2.342 129,081 -0.08(-3.43%)
Aug 14, 2009 2.445 2.474 2.406 2.425 55,846 -0.00(-0.09%)
Aug 13, 2009 2.456 2.528 2.409 2.427 97,680 -0.03(-1.17%)
Aug 12, 2009 2.399 2.460 2.381 2.456 119,805 +0.06(+2.39%)
Aug 11, 2009 2.420 2.420 2.377 2.399 94,866 -0.01(-0.59%)
Aug 10, 2009 2.424 2.427 2.392 2.413 72,674 -0.01(-0.44%)
Aug 07, 2009 2.438 2.438 2.366 2.424 119,691 +0.01(+0.60%)
Aug 06, 2009 2.467 2.481 2.370 2.409 194,535 -0.08(-3.17%)
Aug 05, 2009 2.506 2.506 2.410 2.488 198,850 -0.05(-2.12%)
Aug 04, 2009 2.384 2.542 2.372 2.542 144,479 +0.18(+7.42%)
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.