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 )

6.280 +0.030 (+0.48%)

Streaming Delayed Price Updated: 10:19 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	6.684	6.723	6.654	6.694	57,788	-0.01(-0.15%)
Mar 28, 2024	6.694	6.694	6.694	6.704	66,870	+0.06(+0.89%)
Mar 27, 2024	6.624	6.723	6.624	6.644	52,581	+0.02(+0.30%)
Mar 26, 2024	6.605	6.654	6.605	6.624	77,955	-0.01(-0.15%)
Mar 25, 2024	6.624	6.694	6.624	6.634	37,540	+0.01(+0.15%)
Mar 22, 2024	6.644	6.684	6.644	6.624	38,485	-0.01(-0.15%)
Mar 21, 2024	6.733	6.733	6.605	6.634	58,608	-0.04(-0.59%)
Mar 20, 2024	6.694	6.694	6.624	6.674	49,276	+0.04(+0.60%)
Mar 19, 2024	6.684	6.684	6.425	6.634	32,439	-0.03(-0.41%)
Mar 18, 2024	6.593	6.691	6.573	6.662	61,286	+0.07(+1.04%)
Mar 15, 2024	6.573	6.613	6.573	6.593	31,382	+0.03(+0.45%)
Mar 14, 2024	6.613	6.672	6.544	6.564	67,317	-0.06(-0.89%)
Mar 13, 2024	6.583	6.642	6.583	6.623	64,259	+0.02(+0.30%)
Mar 12, 2024	6.593	6.631	6.583	6.603	41,965	+0.02(+0.30%)
Mar 11, 2024	6.603	6.603	6.554	6.583	42,050	-0.02(-0.30%)
Mar 08, 2024	6.623	6.641	6.603	6.603	38,443	-0.03(-0.44%)
Mar 07, 2024	6.613	6.672	6.613	6.632	30,006	+0.00(+0.00%)
Mar 06, 2024	6.613	6.641	6.593	6.632	36,857	+0.04(+0.60%)
Mar 05, 2024	6.652	6.672	6.593	6.593	46,610	-0.06(-0.88%)
Mar 04, 2024	6.642	6.691	6.632	6.652	44,199	+0.01(+0.15%)
Mar 01, 2024	6.623	6.669	6.603	6.642	43,174	+0.00(+0.00%)
Feb 29, 2024	6.691	6.691	6.632	6.642	56,152	+0.05(+0.74%)
Feb 28, 2024	6.495	6.672	6.492	6.593	63,722	+0.06(+0.90%)
Feb 27, 2024	6.740	6.740	6.534	6.534	159,410	-0.29(-4.31%)
Feb 26, 2024	6.367	6.829	6.367	6.829	841,977	+0.44(+6.91%)
Feb 23, 2024	6.377	6.406	6.377	6.387	48,915	-0.01(-0.15%)
Feb 22, 2024	6.377	6.397	6.377	6.397	31,099	+0.03(+0.46%)
Feb 21, 2024	6.358	6.417	6.358	6.367	57,316	-0.01(-0.23%)
Feb 20, 2024	6.426	6.426	6.367	6.382	46,234	-0.02(-0.38%)
Feb 16, 2024	6.466	6.466	6.397	6.407	44,114	-0.02(-0.27%)
Feb 15, 2024	6.385	6.444	6.376	6.424	73,171	+0.06(+0.92%)
Feb 14, 2024	6.356	6.414	6.356	6.366	49,154	+0.02(+0.31%)
Feb 13, 2024	6.395	6.395	6.337	6.346	88,299	-0.07(-1.06%)
Feb 12, 2024	6.366	6.444	6.366	6.414	86,201	+0.04(+0.61%)
Feb 09, 2024	6.356	6.376	6.346	6.376	35,931	+0.02(+0.31%)
Feb 08, 2024	6.366	6.366	6.336	6.356	40,479	+0.00(+0.00%)
Feb 07, 2024	6.327	6.376	6.317	6.356	42,812	+0.05(+0.77%)
Feb 06, 2024	6.269	6.308	6.264	6.308	28,030	+0.04(+0.62%)
Feb 05, 2024	6.337	6.337	6.230	6.269	83,390	-0.02(-0.31%)
Feb 02, 2024	6.317	6.317	6.249	6.288	190,257	+0.03(+0.47%)

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