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 )

6.705 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	3.555	3.573	3.551	3.555	111,814	+0.00(+0.00%)
Feb 27, 2013	3.520	3.560	3.520	3.555	168,915	+0.01(+0.37%)
Feb 26, 2013	3.560	3.569	3.542	3.542	112,706	-0.01(-0.25%)
Feb 25, 2013	3.569	3.591	3.551	3.551	98,043	-0.02(-0.49%)
Feb 22, 2013	3.582	3.595	3.564	3.569	158,168	-0.02(-0.61%)
Feb 21, 2013	3.604	3.604	3.569	3.591	184,421	-0.00(-0.12%)
Feb 20, 2013	3.608	3.613	3.591	3.595	55,562	-0.02(-0.50%)
Feb 19, 2013	3.596	3.617	3.591	3.613	82,336	+0.01(+0.24%)
Feb 15, 2013	3.596	3.604	3.591	3.604	49,397	+0.02(+0.49%)
Feb 14, 2013	3.591	3.604	3.587	3.587	50,652	-0.00(-0.12%)
Feb 13, 2013	3.591	3.596	3.582	3.591	80,237	-0.01(-0.24%)
Feb 12, 2013	3.587	3.617	3.587	3.600	121,130	+0.00(+0.12%)
Feb 11, 2013	3.604	3.622	3.587	3.596	171,410	-0.03(-0.96%)
Feb 08, 2013	3.609	3.631	3.609	3.631	145,899	+0.01(+0.24%)
Feb 07, 2013	3.622	3.657	3.613	3.622	114,720	-0.03(-0.72%)
Feb 06, 2013	3.596	3.692	3.596	3.648	304,264	+0.05(+1.34%)
Feb 04, 2013	3.622	3.622	3.587	3.600	106,517	-0.02(-0.48%)
Feb 01, 2013	3.596	3.622	3.596	3.617	51,617	+0.01(+0.24%)
Jan 31, 2013	3.609	3.617	3.596	3.609	118,318	-0.01(-0.24%)
Jan 30, 2013	3.644	3.657	3.609	3.617	163,948	-0.02(-0.48%)
Jan 29, 2013	3.617	3.635	3.609	3.635	84,261	+0.02(+0.61%)
Jan 28, 2013	3.617	3.622	3.613	3.613	73,834	-0.01(-0.36%)
Jan 25, 2013	3.617	3.644	3.617	3.626	107,363	+0.00(+0.00%)
Jan 24, 2013	3.600	3.626	3.600	3.626	69,657	+0.02(+0.48%)
Jan 23, 2013	3.609	3.613	3.591	3.609	98,312	+0.02(+0.49%)
Jan 22, 2013	3.596	3.596	3.570	3.591	98,639	+0.00(+0.11%)
Jan 18, 2013	3.574	3.587	3.570	3.587	66,676	+0.01(+0.37%)
Jan 17, 2013	3.565	3.583	3.558	3.574	83,263	+0.02(+0.49%)
Jan 16, 2013	3.548	3.561	3.544	3.557	87,241	+0.00(+0.00%)
Jan 15, 2013	3.544	3.570	3.544	3.557	78,726	+0.00(+0.00%)
Jan 14, 2013	3.561	3.592	3.557	3.557	127,407	-0.01(-0.37%)
Jan 11, 2013	3.561	3.583	3.561	3.570	77,376	+0.00(+0.00%)
Jan 10, 2013	3.557	3.570	3.557	3.570	124,782	+0.01(+0.37%)
Jan 09, 2013	3.552	3.565	3.548	3.557	80,984	+0.00(+0.00%)
Jan 08, 2013	3.531	3.565	3.531	3.557	82,776	+0.01(+0.37%)
Jan 07, 2013	3.500	3.548	3.500	3.544	94,463	+0.02(+0.62%)
Jan 04, 2013	3.491	3.535	3.487	3.522	173,695	+0.00(+0.00%)
Jan 03, 2013	3.500	3.535	3.500	3.522	49,946	+0.00(+0.00%)
Jan 02, 2013	3.500	3.522	3.461	3.522	278,549	+0.06(+1.76%)
Dec 31, 2012	3.435	3.478	3.435	3.461	83,449	+0.01(+0.38%)
Dec 28, 2012	3.448	3.483	3.448	3.448	59,227	-0.03(-1.00%)
Dec 27, 2012	3.452	3.483	3.444	3.483	87,140	+0.01(+0.39%)
Dec 26, 2012	3.491	3.500	3.444	3.469	85,937	-0.01(-0.39%)
Dec 24, 2012	3.465	3.496	3.452	3.483	74,842	-0.01(-0.25%)
Dec 21, 2012	3.478	3.491	3.430	3.491	222,239	+0.02(+0.63%)
Dec 20, 2012	3.417	3.474	3.404	3.470	362,019	+0.05(+1.39%)
Dec 19, 2012	3.414	3.448	3.414	3.422	78,565	-0.00(-0.13%)
Dec 18, 2012	3.431	3.440	3.426	3.427	87,887	-0.00(-0.13%)
Dec 17, 2012	3.431	3.435	3.422	3.431	98,958	-0.02(-0.63%)
Dec 14, 2012	3.457	3.461	3.418	3.453	228,032	+0.01(+0.25%)
Dec 13, 2012	3.457	3.474	3.435	3.444	202,046	-0.03(-0.87%)
Dec 12, 2012	3.444	3.479	3.440	3.474	125,343	+0.03(+1.01%)
Dec 11, 2012	3.435	3.457	3.435	3.440	78,807	+0.00(+0.00%)
Dec 10, 2012	3.440	3.474	3.431	3.440	86,767	+0.00(+0.00%)
Dec 07, 2012	3.431	3.466	3.431	3.440	120,249	+0.00(+0.00%)
Dec 06, 2012	3.431	3.470	3.431	3.440	105,516	-0.01(-0.25%)
Dec 05, 2012	3.444	3.474	3.440	3.448	89,025	-0.00(-0.13%)

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