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 +0.060 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Oct 31, 2002 2.085 2.160 2.085 2.156 80,231 +0.06(+3.06%)
Oct 30, 2002 2.085 2.099 2.082 2.092 76,853 -0.00(-0.17%)
Oct 29, 2002 2.106 2.106 2.089 2.096 21,676 -0.00(-0.17%)
Oct 28, 2002 2.085 2.106 2.082 2.099 45,886 +0.01(+0.68%)
Oct 25, 2002 2.071 2.089 2.071 2.085 19,424 +0.01(+0.69%)
Oct 24, 2002 2.078 2.096 2.071 2.071 450,422 -0.01(-0.34%)
Oct 23, 2002 2.114 2.117 2.075 2.078 55,739 -0.04(-1.85%)
Oct 22, 2002 2.103 2.124 2.096 2.117 26,743 +0.01(+0.68%)
Oct 21, 2002 2.071 2.103 2.071 2.103 27,869 +0.02(+1.20%)
Oct 18, 2002 2.099 2.110 2.067 2.078 29,840 -0.02(-1.18%)
Oct 17, 2002 2.064 2.128 2.064 2.103 99,374 -0.04(-1.66%)
Oct 16, 2002 2.128 2.167 2.114 2.138 32,655 -0.01(-0.50%)
Oct 15, 2002 2.174 2.178 2.121 2.149 55,458 +0.01(+0.50%)
Oct 14, 2002 2.131 2.146 2.131 2.138 34,626 -0.00(-0.17%)
Oct 11, 2002 2.067 2.146 2.067 2.142 34,626 +0.08(+3.97%)
Oct 10, 2002 2.096 2.106 2.060 2.060 23,084 -0.04(-1.69%)
Oct 09, 2002 2.131 2.131 2.082 2.096 73,756 -0.02(-1.01%)
Oct 08, 2002 2.138 2.138 2.117 2.117 38,285 -0.02(-1.00%)
Oct 07, 2002 2.174 2.174 2.131 2.138 19,705 -0.05(-2.43%)
Oct 04, 2002 2.192 2.195 2.153 2.192 30,966 -0.00(-0.16%)
Oct 03, 2002 2.181 2.199 2.146 2.195 38,848 +0.05(+2.15%)
Oct 02, 2002 2.195 2.209 2.149 2.149 56,021 -0.01(-0.66%)
Oct 01, 2002 2.153 2.167 2.149 2.163 54,332 +0.01(+0.49%)
Sep 30, 2002 2.199 2.199 2.153 2.153 78,542 -0.01(-0.49%)
Sep 27, 2002 2.163 2.181 2.160 2.163 14,357 -0.01(-0.33%)
Sep 26, 2002 2.185 2.199 2.170 2.170 18,298 +0.01(+0.49%)
Sep 25, 2002 2.167 2.185 2.156 2.160 42,790 -0.02(-1.14%)
Sep 24, 2002 2.220 2.220 2.185 2.185 25,054 -0.04(-1.60%)
Sep 23, 2002 2.245 2.252 2.213 2.220 36,033 -0.03(-1.42%)
Sep 20, 2002 2.263 2.263 2.241 2.252 19,424 +0.01(+0.32%)
Sep 19, 2002 2.256 2.288 2.245 2.245 56,584 -0.01(-0.32%)
Sep 18, 2002 2.291 2.312 2.241 2.252 128,370 -0.02(-0.94%)
Sep 17, 2002 2.281 2.323 2.273 2.273 77,416 -0.01(-0.31%)
Sep 16, 2002 2.270 2.320 2.245 2.281 58,836 +0.04(+1.74%)
Sep 13, 2002 2.263 2.263 2.241 2.241 70,378 -0.03(-1.41%)
Sep 12, 2002 2.263 2.273 2.263 2.273 7,037 +0.00(+0.00%)
Sep 11, 2002 2.273 2.309 2.266 2.273 49,827 -0.01(-0.31%)
Sep 10, 2002 2.309 2.312 2.281 2.281 38,004 -0.04(-1.53%)
Sep 09, 2002 2.302 2.316 2.295 2.316 32,092 +0.01(+0.62%)
Sep 06, 2002 2.273 2.320 2.273 2.302 63,622 +0.02(+0.93%)
Sep 05, 2002 2.245 2.284 2.241 2.281 31,811 +0.04(+1.58%)
Sep 04, 2002 2.288 2.291 2.245 2.245 27,869 -0.03(-1.25%)
Sep 03, 2002 2.273 2.305 2.273 2.273 44,479 +0.02(+0.79%)
Aug 30, 2002 2.238 2.273 2.238 2.256 38,004 +0.03(+1.44%)
Aug 29, 2002 2.266 2.270 2.224 2.224 42,508 -0.04(-1.88%)
Aug 28, 2002 2.249 2.266 2.224 2.266 57,710 +0.03(+1.27%)
Aug 27, 2002 2.220 2.241 2.185 2.238 54,332 +0.05(+2.44%)
Aug 26, 2002 2.192 2.192 2.174 2.185 95,996 -0.02(-0.81%)
Aug 23, 2002 2.188 2.217 2.188 2.202 26,180 +0.02(+0.81%)
Aug 22, 2002 2.174 2.185 2.174 2.185 23,928 +0.01(+0.49%)
Aug 21, 2002 2.170 2.220 2.170 2.174 72,067 -0.01(-0.33%)
Aug 20, 2002 2.185 2.213 2.156 2.181 42,790 +0.01(+0.66%)
Aug 16, 2002 2.185 2.185 2.138 2.167 18,016 -0.02(-0.81%)
Aug 15, 2002 2.185 2.188 2.149 2.185 49,546 +0.00(+0.16%)
Aug 14, 2002 2.135 2.185 2.135 2.181 75,164 +0.02(+0.82%)
Aug 13, 2002 2.121 2.163 2.121 2.163 42,227 +0.01(+0.33%)
Aug 12, 2002 2.138 2.163 2.131 2.156 28,995 +0.00(+0.16%)
Aug 07, 2002 2.103 2.160 2.103 2.153 53,206 +0.04(+1.68%)
Aug 06, 2002 2.195 2.195 2.117 2.117 87,550 -0.04(-1.65%)
Aug 05, 2002 2.167 2.185 2.135 2.153 83,891 -0.02(-0.82%)
Aug 02, 2002 2.231 2.234 2.170 2.170 45,605 -0.03(-1.29%)
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.