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: 6:30 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 (%)
Dec 31, 2002 2.313 2.331 2.284 2.313 57,734 +0.03(+1.42%)
Dec 30, 2002 2.287 2.302 2.280 2.280 61,081 -0.01(-0.47%)
Dec 27, 2002 2.309 2.309 2.284 2.291 65,264 +0.01(+0.31%)
Dec 26, 2002 2.277 2.309 2.277 2.284 31,237 -0.02(-0.78%)
Dec 24, 2002 2.266 2.309 2.266 2.302 29,564 +0.01(+0.31%)
Dec 23, 2002 2.262 2.309 2.262 2.295 41,836 +0.03(+1.43%)
Dec 20, 2002 2.262 2.305 2.259 2.262 70,006 +0.00(+0.16%)
Dec 19, 2002 2.262 2.273 2.255 2.259 61,081 -0.01(-0.47%)
Dec 18, 2002 2.259 2.270 2.255 2.270 17,850 -0.01(-0.31%)
Dec 17, 2002 2.287 2.313 2.277 2.277 20,918 +0.00(+0.16%)
Dec 16, 2002 2.284 2.284 2.270 2.273 31,516 -0.02(-0.78%)
Dec 13, 2002 2.327 2.327 2.291 2.291 14,503 -0.01(-0.62%)
Dec 12, 2002 2.323 2.327 2.305 2.305 17,013 -0.02(-0.77%)
Dec 11, 2002 2.323 2.348 2.320 2.323 38,768 +0.02(+0.78%)
Dec 10, 2002 2.334 2.352 2.305 2.305 84,788 -0.05(-2.28%)
Dec 09, 2002 2.363 2.377 2.331 2.359 121,325 -0.00(-0.15%)
Dec 06, 2002 2.331 2.366 2.331 2.363 41,557 +0.04(+1.54%)
Dec 05, 2002 2.331 2.345 2.327 2.327 25,380 -0.00(-0.15%)
Dec 04, 2002 2.331 2.348 2.320 2.331 60,244 +0.00(+0.00%)
Dec 03, 2002 2.359 2.359 2.331 2.331 64,149 -0.00(-0.15%)
Dec 02, 2002 2.334 2.359 2.334 2.334 126,345 +0.01(+0.62%)
Nov 29, 2002 2.316 2.320 2.295 2.320 30,680 +0.01(+0.47%)
Nov 27, 2002 2.273 2.316 2.273 2.309 40,162 +0.05(+2.22%)
Nov 26, 2002 2.241 2.273 2.230 2.259 42,394 +0.01(+0.64%)
Nov 25, 2002 2.241 2.255 2.241 2.244 23,149 -0.02(-0.95%)
Nov 22, 2002 2.244 2.277 2.227 2.266 28,448 +0.01(+0.32%)
Nov 21, 2002 2.209 2.259 2.209 2.259 70,564 +0.03(+1.45%)
Nov 20, 2002 2.180 2.241 2.180 2.227 41,836 +0.05(+2.48%)
Nov 19, 2002 2.198 2.230 2.173 2.173 146,706 -0.06(-2.57%)
Nov 18, 2002 2.227 2.234 2.201 2.230 32,353 +0.02(+0.97%)
Nov 15, 2002 2.194 2.209 2.194 2.209 3,625 -0.01(-0.32%)
Nov 14, 2002 2.201 2.216 2.194 2.216 33,190 +0.02(+0.82%)
Nov 13, 2002 2.194 2.198 2.187 2.198 14,503 -0.00(-0.16%)
Nov 12, 2002 2.205 2.219 2.201 2.201 58,570 -0.00(-0.16%)
Nov 11, 2002 2.234 2.234 2.201 2.205 17,850 -0.01(-0.32%)
Nov 08, 2002 2.223 2.234 2.201 2.212 57,455 +0.01(+0.49%)
Nov 07, 2002 2.205 2.230 2.198 2.201 18,129 +0.00(+0.00%)
Nov 06, 2002 2.187 2.201 2.187 2.201 38,210 +0.01(+0.66%)
Nov 05, 2002 2.198 2.198 2.173 2.187 39,605 -0.01(-0.33%)
Nov 04, 2002 2.151 2.194 2.137 2.194 55,502 +0.02(+0.82%)
Nov 01, 2002 2.158 2.187 2.151 2.176 31,795 +0.00(+0.00%)
Oct 31, 2002 2.105 2.180 2.105 2.176 79,489 +0.06(+3.06%)
Oct 30, 2002 2.105 2.119 2.101 2.112 76,142 -0.00(-0.17%)
Oct 29, 2002 2.126 2.126 2.108 2.115 21,476 -0.00(-0.17%)
Oct 28, 2002 2.105 2.126 2.101 2.119 45,462 +0.01(+0.68%)
Oct 25, 2002 2.090 2.108 2.090 2.105 19,244 +0.01(+0.69%)
Oct 24, 2002 2.097 2.115 2.090 2.090 446,255 -0.01(-0.34%)
Oct 23, 2002 2.133 2.137 2.094 2.097 55,224 -0.04(-1.85%)
Oct 22, 2002 2.123 2.144 2.115 2.137 26,496 +0.01(+0.68%)
Oct 21, 2002 2.090 2.123 2.090 2.123 27,612 +0.03(+1.20%)
Oct 18, 2002 2.119 2.130 2.087 2.097 29,564 -0.03(-1.18%)
Oct 17, 2002 2.083 2.148 2.083 2.123 98,455 -0.04(-1.66%)
Oct 16, 2002 2.148 2.187 2.133 2.158 32,353 -0.01(-0.50%)
Oct 15, 2002 2.194 2.198 2.140 2.169 54,945 +0.01(+0.50%)
Oct 14, 2002 2.151 2.166 2.151 2.158 34,305 -0.00(-0.17%)
Oct 11, 2002 2.087 2.166 2.087 2.162 34,305 +0.08(+3.97%)
Oct 10, 2002 2.115 2.126 2.080 2.080 22,870 -0.04(-1.69%)
Oct 09, 2002 2.151 2.151 2.101 2.115 73,074 -0.02(-1.01%)
Oct 08, 2002 2.158 2.158 2.137 2.137 37,931 -0.02(-1.00%)
Oct 07, 2002 2.194 2.194 2.151 2.158 19,523 -0.05(-2.43%)
Oct 04, 2002 2.212 2.216 2.173 2.212 30,680 -0.00(-0.16%)
Oct 03, 2002 2.201 2.219 2.166 2.216 38,489 +0.05(+2.15%)
Oct 02, 2002 2.216 2.230 2.169 2.169 55,502 -0.01(-0.66%)
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.