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 (%)
Feb 28, 2005 2.833 2.847 2.804 2.822 146,699 -0.02(-0.61%)
Feb 25, 2005 2.804 2.851 2.804 2.839 119,925 +0.02(+0.74%)
Feb 24, 2005 2.797 2.833 2.797 2.818 115,742 -0.00(-0.13%)
Feb 23, 2005 2.779 2.825 2.779 2.822 107,096 +0.04(+1.29%)
Feb 22, 2005 2.804 2.822 2.786 2.786 163,154 -0.03(-1.02%)
Feb 18, 2005 2.807 2.822 2.797 2.815 215,029 -0.02(-0.63%)
Feb 17, 2005 2.851 2.858 2.829 2.833 121,041 -0.01(-0.50%)
Feb 16, 2005 2.851 2.851 2.840 2.847 61,915 +0.00(+0.00%)
Feb 15, 2005 2.833 2.847 2.833 2.847 79,764 +0.01(+0.38%)
Feb 14, 2005 2.829 2.840 2.829 2.836 79,764 +0.00(+0.00%)
Feb 11, 2005 2.836 2.843 2.815 2.836 87,015 +0.00(+0.13%)
Feb 10, 2005 2.836 2.836 2.818 2.833 95,661 +0.01(+0.38%)
Feb 09, 2005 2.836 2.840 2.818 2.822 188,534 -0.01(-0.25%)
Feb 08, 2005 2.833 2.840 2.822 2.829 132,196 -0.01(-0.25%)
Feb 07, 2005 2.825 2.836 2.818 2.836 91,478 -0.00(-0.13%)
Feb 04, 2005 2.804 2.840 2.804 2.840 175,425 +0.04(+1.28%)
Feb 03, 2005 2.804 2.804 2.782 2.804 84,505 +0.00(+0.00%)
Feb 02, 2005 2.797 2.804 2.790 2.804 167,337 +0.01(+0.39%)
Feb 01, 2005 2.800 2.804 2.782 2.793 176,541 +0.01(+0.52%)
Jan 31, 2005 2.790 2.800 2.761 2.779 113,789 +0.01(+0.26%)
Jan 28, 2005 2.764 2.797 2.764 2.772 98,450 +0.01(+0.26%)
Jan 27, 2005 2.754 2.793 2.747 2.764 117,694 -0.02(-0.77%)
Jan 26, 2005 2.790 2.790 2.736 2.786 185,466 -0.01(-0.26%)
Jan 25, 2005 2.818 2.818 2.782 2.793 70,281 -0.01(-0.38%)
Jan 24, 2005 2.811 2.811 2.779 2.804 94,545 -0.00(-0.13%)
Jan 21, 2005 2.782 2.807 2.775 2.807 72,513 +0.02(+0.77%)
Jan 20, 2005 2.790 2.807 2.775 2.786 73,349 -0.04(-1.27%)
Jan 19, 2005 2.822 2.825 2.800 2.822 51,316 +0.03(+0.90%)
Jan 18, 2005 2.825 2.833 2.790 2.797 155,903 +0.01(+0.26%)
Jan 14, 2005 2.804 2.822 2.790 2.790 46,017 -0.02(-0.77%)
Jan 13, 2005 2.807 2.833 2.804 2.811 47,970 -0.00(-0.13%)
Jan 12, 2005 2.822 2.822 2.807 2.815 51,874 -0.00(-0.13%)
Jan 11, 2005 2.822 2.825 2.804 2.818 60,520 -0.00(-0.13%)
Jan 10, 2005 2.851 2.865 2.822 2.822 78,369 -0.03(-0.88%)
Jan 07, 2005 2.897 2.897 2.840 2.847 91,478 -0.01(-0.50%)
Jan 06, 2005 2.868 2.886 2.861 2.861 25,379 -0.01(-0.50%)
Jan 05, 2005 2.890 2.901 2.868 2.876 39,045 -0.01(-0.50%)
Jan 04, 2005 2.886 2.919 2.886 2.890 68,050 +0.00(+0.12%)
Jan 03, 2005 2.911 2.911 2.883 2.886 71,955 -0.01(-0.25%)
Dec 31, 2004 2.897 2.901 2.879 2.894 27,610 +0.02(+0.62%)
Dec 30, 2004 2.876 2.915 2.868 2.876 98,729 +0.00(+0.00%)
Dec 29, 2004 2.872 2.897 2.865 2.876 67,771 +0.00(+0.00%)
Dec 28, 2004 2.876 2.897 2.861 2.876 51,316 +0.01(+0.38%)
Dec 27, 2004 2.858 2.876 2.858 2.865 80,322 -0.00(-0.13%)
Dec 23, 2004 2.865 2.876 2.861 2.868 38,766 -0.01(-0.37%)
Dec 22, 2004 2.876 2.904 2.868 2.879 33,746 -0.02(-0.74%)
Dec 21, 2004 2.904 2.904 2.897 2.901 28,168 +0.01(+0.37%)
Dec 20, 2004 2.911 2.940 2.890 2.890 77,812 -0.02(-0.74%)
Dec 17, 2004 2.904 2.911 2.879 2.911 53,548 +0.02(+0.62%)
Dec 16, 2004 2.894 2.911 2.861 2.894 64,146 +0.02(+0.75%)
Dec 15, 2004 2.868 2.883 2.858 2.872 59,962 +0.01(+0.50%)
Dec 14, 2004 2.897 2.897 2.858 2.858 60,799 -0.04(-1.24%)
Dec 13, 2004 2.872 2.897 2.872 2.894 69,724 +0.02(+0.62%)
Dec 10, 2004 2.897 2.901 2.875 2.876 31,794 -0.01(-0.37%)
Dec 09, 2004 2.890 2.890 2.883 2.886 22,869 -0.02(-0.62%)
Dec 08, 2004 2.879 2.904 2.868 2.904 67,214 +0.04(+1.38%)
Dec 07, 2004 2.872 2.890 2.861 2.865 78,369 -0.01(-0.25%)
Dec 06, 2004 2.901 2.901 2.865 2.872 61,636 -0.03(-0.87%)
Dec 03, 2004 2.883 2.922 2.883 2.897 36,535 +0.01(+0.50%)
Dec 02, 2004 2.868 2.890 2.868 2.883 41,276 +0.03(+0.88%)
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.