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 (%)
Mar 31, 2015 3.967 3.967 3.943 3.948 78,263 -0.01(-0.37%)
Mar 30, 2015 3.962 3.982 3.962 3.962 73,114 +0.01(+0.37%)
Mar 27, 2015 3.962 3.972 3.943 3.948 72,507 -0.01(-0.37%)
Mar 26, 2015 3.967 3.972 3.953 3.962 70,418 -0.02(-0.49%)
Mar 25, 2015 3.991 3.991 3.972 3.982 127,903 +0.01(+0.24%)
Mar 24, 2015 3.967 3.987 3.967 3.972 52,464 +0.00(+0.00%)
Mar 23, 2015 3.967 3.987 3.967 3.972 60,499 +0.00(+0.00%)
Mar 20, 2015 3.977 3.977 3.962 3.972 97,559 +0.02(+0.50%)
Mar 19, 2015 3.967 3.967 3.947 3.952 55,191 -0.00(-0.12%)
Mar 18, 2015 3.938 3.960 3.928 3.957 182,514 +0.01(+0.37%)
Mar 17, 2015 3.943 3.943 3.923 3.943 53,500 -0.01(-0.24%)
Mar 16, 2015 3.914 3.952 3.914 3.952 72,324 +0.03(+0.86%)
Mar 13, 2015 3.928 3.928 3.899 3.919 81,852 -0.01(-0.37%)
Mar 12, 2015 3.914 3.938 3.914 3.933 94,146 +0.01(+0.25%)
Mar 11, 2015 3.919 3.923 3.909 3.923 82,960 +0.00(+0.12%)
Mar 10, 2015 3.919 3.938 3.909 3.919 68,005 -0.02(-0.61%)
Mar 09, 2015 3.972 3.976 3.928 3.943 87,449 -0.01(-0.37%)
Mar 06, 2015 3.976 3.976 3.943 3.957 113,754 -0.02(-0.49%)
Mar 05, 2015 3.976 3.986 3.957 3.976 61,455 +0.01(+0.24%)
Mar 04, 2015 3.986 3.976 3.952 3.967 60,705 -0.01(-0.24%)
Mar 03, 2015 3.991 3.991 3.968 3.976 75,389 +0.00(+0.12%)
Mar 02, 2015 4.005 4.015 3.972 3.972 127,944 -0.03(-0.84%)
Feb 27, 2015 4.005 4.030 4.005 4.005 61,540 -0.01(-0.24%)
Feb 26, 2015 4.015 4.020 4.005 4.015 63,256 +0.00(+0.00%)
Feb 25, 2015 3.986 4.015 3.981 4.015 106,687 +0.03(+0.73%)
Feb 24, 2015 3.976 3.987 3.952 3.986 80,975 -0.00(-0.12%)
Feb 23, 2015 3.962 3.991 3.962 3.991 54,461 +0.03(+0.73%)
Feb 20, 2015 3.943 3.986 3.943 3.962 53,487 +0.02(+0.62%)
Feb 19, 2015 3.937 3.950 3.933 3.937 46,227 -0.00(-0.12%)
Feb 18, 2015 3.952 3.957 3.937 3.942 75,239 +0.00(+0.00%)
Feb 17, 2015 3.961 3.981 3.942 3.942 111,125 -0.03(-0.73%)
Feb 13, 2015 3.957 3.971 3.971 3.971 68,433 +0.01(+0.24%)
Feb 12, 2015 3.947 3.973 3.947 3.961 46,730 +0.02(+0.49%)
Feb 11, 2015 3.913 3.942 3.913 3.942 35,885 +0.03(+0.74%)
Feb 10, 2015 3.928 3.937 3.913 3.913 35,390 -0.01(-0.37%)
Feb 09, 2015 3.904 3.928 3.899 3.928 93,748 +0.00(+0.00%)
Feb 06, 2015 3.923 3.942 3.923 3.928 47,943 +0.00(+0.00%)
Feb 05, 2015 3.909 3.942 3.909 3.928 80,966 +0.01(+0.25%)
Feb 04, 2015 3.923 3.942 3.904 3.918 130,956 -0.00(-0.12%)
Feb 03, 2015 3.923 3.928 3.894 3.923 40,030 +0.01(+0.25%)
Feb 02, 2015 3.913 3.918 3.889 3.913 47,550 +0.01(+0.25%)
Jan 30, 2015 3.913 3.913 3.894 3.904 78,732 -0.01(-0.37%)
Jan 29, 2015 3.889 3.918 3.889 3.918 51,999 +0.02(+0.62%)
Jan 28, 2015 3.894 3.913 3.889 3.894 92,924 -0.00(-0.12%)
Jan 27, 2015 3.889 3.913 3.885 3.899 84,437 -0.00(-0.12%)
Jan 26, 2015 3.885 3.913 3.885 3.904 73,253 +0.01(+0.37%)
Jan 23, 2015 3.894 3.913 3.889 3.889 36,970 -0.01(-0.37%)
Jan 22, 2015 3.899 3.918 3.880 3.904 76,325 +0.03(+0.87%)
Jan 21, 2015 3.841 3.875 3.841 3.870 80,839 +0.01(+0.39%)
Jan 20, 2015 3.922 3.922 3.855 3.855 63,826 -0.04(-1.11%)
Jan 16, 2015 3.879 3.903 3.879 3.898 50,255 +0.03(+0.74%)
Jan 15, 2015 3.870 3.894 3.865 3.870 56,252 -0.00(-0.12%)
Jan 14, 2015 3.870 3.884 3.846 3.874 79,747 -0.01(-0.25%)
Jan 13, 2015 3.870 3.903 3.870 3.884 112,411 +0.00(+0.00%)
Jan 12, 2015 3.889 3.889 3.870 3.884 54,331 -0.00(-0.12%)
Jan 09, 2015 3.874 3.889 3.855 3.889 62,345 +0.02(+0.49%)
Jan 08, 2015 3.865 3.889 3.846 3.870 78,705 +0.03(+0.87%)
Jan 07, 2015 3.841 3.860 3.836 3.836 43,924 +0.01(+0.25%)
Jan 06, 2015 3.870 3.874 3.826 3.826 67,689 -0.04(-1.11%)
Jan 05, 2015 3.874 3.874 3.826 3.870 127,433 -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.