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, 2017 4.727 4.770 4.711 4.738 16,343 +0.01(+0.23%)
Jun 29, 2017 4.738 4.743 4.721 4.727 48,376 -0.03(-0.57%)
Jun 28, 2017 4.711 4.754 4.711 4.754 18,258 +0.06(+1.26%)
Jun 27, 2017 4.738 4.756 4.678 4.694 33,444 -0.05(-1.02%)
Jun 26, 2017 4.743 4.759 4.738 4.743 32,231 +0.02(+0.34%)
Jun 23, 2017 4.748 4.748 4.721 4.727 17,460 -0.02(-0.45%)
Jun 22, 2017 4.716 4.759 4.716 4.748 24,093 +0.03(+0.69%)
Jun 21, 2017 4.759 4.775 4.716 4.716 21,564 -0.05(-1.12%)
Jun 20, 2017 4.748 4.772 4.743 4.769 27,035 +0.03(+0.57%)
Jun 19, 2017 4.737 4.759 4.737 4.743 23,263 +0.00(+0.00%)
Jun 16, 2017 4.764 4.764 4.734 4.743 14,393 -0.02(-0.45%)
Jun 15, 2017 4.764 4.766 4.743 4.764 30,241 -0.01(-0.22%)
Jun 14, 2017 4.753 4.780 4.753 4.775 55,404 +0.02(+0.45%)
Jun 13, 2017 4.748 4.753 4.745 4.753 70,500 +0.01(+0.11%)
Jun 12, 2017 4.726 4.748 4.721 4.748 59,947 +0.02(+0.34%)
Jun 09, 2017 4.748 4.748 4.726 4.732 44,445 -0.02(-0.45%)
Jun 08, 2017 4.753 4.753 4.743 4.753 67,261 +0.00(+0.00%)
Jun 07, 2017 4.726 4.753 4.721 4.753 50,878 +0.04(+0.80%)
Jun 06, 2017 4.748 4.748 4.716 4.716 43,857 -0.04(-0.79%)
Jun 05, 2017 4.721 4.753 4.721 4.753 40,349 +0.04(+0.80%)
Jun 02, 2017 4.716 4.737 4.716 4.716 69,701 +0.00(+0.00%)
Jun 01, 2017 4.726 4.726 4.700 4.716 42,965 +0.02(+0.46%)
May 31, 2017 4.700 4.714 4.691 4.694 41,757 -0.02(-0.46%)
May 30, 2017 4.700 4.716 4.689 4.716 47,795 +0.01(+0.23%)
May 26, 2017 4.705 4.730 4.673 4.705 31,705 -0.01(-0.11%)
May 25, 2017 4.700 4.721 4.694 4.710 51,074 +0.02(+0.46%)
May 24, 2017 4.689 4.710 4.678 4.689 48,085 +0.00(+0.00%)
May 23, 2017 4.700 4.710 4.684 4.689 20,089 -0.01(-0.23%)
May 22, 2017 4.673 4.700 4.667 4.700 32,559 +0.04(+0.82%)
May 19, 2017 4.672 4.683 4.651 4.662 23,703 -0.02(-0.34%)
May 18, 2017 4.646 4.678 4.643 4.678 12,638 +0.02(+0.46%)
May 17, 2017 4.683 4.694 4.624 4.656 73,453 -0.03(-0.57%)
May 16, 2017 4.683 4.699 4.683 4.683 34,845 +0.00(+0.00%)
May 15, 2017 4.694 4.694 4.667 4.683 58,079 +0.01(+0.23%)
May 12, 2017 4.672 4.672 4.651 4.672 36,188 +0.02(+0.46%)
May 11, 2017 4.688 4.688 4.651 4.651 26,151 -0.03(-0.69%)
May 10, 2017 4.667 4.683 4.656 4.683 32,006 +0.02(+0.46%)
May 09, 2017 4.683 4.683 4.656 4.662 31,760 +0.00(+0.00%)
May 08, 2017 4.672 4.675 4.661 4.662 43,428 -0.01(-0.23%)
May 05, 2017 4.672 4.672 4.640 4.672 90,454 +0.03(+0.58%)
May 04, 2017 4.656 4.672 4.646 4.646 70,796 -0.02(-0.34%)
May 03, 2017 4.683 4.683 4.656 4.662 69,750 -0.02(-0.46%)
May 02, 2017 4.699 4.699 4.678 4.683 53,890 +0.01(+0.11%)
May 01, 2017 4.710 4.710 4.672 4.678 28,965 -0.02(-0.46%)
Apr 28, 2017 4.678 4.699 4.662 4.699 37,649 +0.03(+0.57%)
Apr 27, 2017 4.662 4.672 4.656 4.672 81,295 +0.01(+0.11%)
Apr 26, 2017 4.678 4.704 4.656 4.667 69,877 -0.01(-0.23%)
Apr 25, 2017 4.672 4.694 4.667 4.678 57,038 +0.01(+0.11%)
Apr 24, 2017 4.672 4.678 4.646 4.672 37,773 +0.02(+0.46%)
Apr 21, 2017 4.672 4.672 4.628 4.651 90,671 -0.01(-0.11%)
Apr 20, 2017 4.667 4.688 4.640 4.656 44,991 +0.01(+0.24%)
Apr 19, 2017 4.634 4.656 4.624 4.645 38,396 +0.02(+0.35%)
Apr 18, 2017 4.624 4.642 4.613 4.629 27,945 -0.01(-0.12%)
Apr 17, 2017 4.634 4.661 4.618 4.634 41,642 +0.01(+0.12%)
Apr 13, 2017 4.608 4.629 4.608 4.629 40,084 +0.02(+0.46%)
Apr 12, 2017 4.661 4.661 4.608 4.608 195,851 -0.05(-1.14%)
Apr 11, 2017 4.624 4.661 4.618 4.661 57,114 +0.03(+0.69%)
Apr 10, 2017 4.640 4.661 4.629 4.629 14,230 -0.03(-0.57%)
Apr 07, 2017 4.602 4.656 4.597 4.656 80,836 +0.05(+1.16%)
Apr 06, 2017 4.602 4.645 4.602 4.602 54,727 +0.00(+0.00%)
Apr 05, 2017 4.608 4.634 4.602 4.602 77,737 -0.02(-0.46%)
Apr 04, 2017 4.629 4.640 4.613 4.624 59,156 -0.03(-0.57%)
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.