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 (%)
Aug 31, 2007 2.929 2.954 2.922 2.954 146,978 +0.03(+0.86%)
Aug 30, 2007 2.911 2.944 2.890 2.929 146,141 +0.00(+0.12%)
Aug 29, 2007 2.904 2.944 2.901 2.926 229,810 +0.00(+0.00%)
Aug 28, 2007 2.922 2.937 2.901 2.926 122,714 +0.00(+0.12%)
Aug 27, 2007 2.929 2.951 2.922 2.922 186,860 +0.02(+0.62%)
Aug 24, 2007 2.908 2.947 2.883 2.904 139,727 +0.02(+0.75%)
Aug 23, 2007 2.868 2.944 2.851 2.883 244,034 +0.03(+1.00%)
Aug 22, 2007 2.833 2.883 2.833 2.854 105,980 +0.02(+0.63%)
Aug 21, 2007 2.825 2.854 2.818 2.836 149,488 -0.01(-0.25%)
Aug 20, 2007 2.854 2.854 2.782 2.843 47,133 -0.01(-0.38%)
Aug 17, 2007 2.815 2.868 2.815 2.854 144,747 +0.07(+2.45%)
Aug 16, 2007 2.804 2.825 2.786 2.786 142,516 -0.05(-1.89%)
Aug 15, 2007 2.833 2.854 2.825 2.840 219,212 -0.01(-0.25%)
Aug 14, 2007 2.868 2.868 2.836 2.847 172,079 -0.02(-0.63%)
Aug 13, 2007 2.847 2.872 2.847 2.865 442,329 +0.02(+0.63%)
Aug 10, 2007 2.868 2.872 2.782 2.847 199,132 -0.02(-0.75%)
Aug 09, 2007 2.883 2.883 2.779 2.868 43,228 -0.02(-0.74%)
Aug 08, 2007 2.865 2.901 2.858 2.890 97,892 +0.04(+1.38%)
Aug 07, 2007 2.854 2.895 2.833 2.851 348,341 -0.05(-1.85%)
Aug 06, 2007 2.976 2.976 2.861 2.904 165,943 -0.04(-1.34%)
Aug 03, 2007 2.944 3.001 2.940 2.944 126,061 -0.06(-1.91%)
Aug 02, 2007 2.969 3.023 2.932 3.001 63,867 +0.00(+0.12%)
Aug 01, 2007 2.940 2.998 2.886 2.998 109,327 +0.02(+0.72%)
Jul 31, 2007 2.972 3.001 2.940 2.976 105,701 +0.00(+0.12%)
Jul 30, 2007 2.998 2.998 2.926 2.972 121,041 -0.03(-1.07%)
Jul 27, 2007 3.008 3.012 2.958 3.005 121,598 +0.03(+0.84%)
Jul 26, 2007 2.998 3.006 2.937 2.980 247,102 -0.08(-2.46%)
Jul 25, 2007 3.037 3.311 3.033 3.055 134,985 -0.03(-0.81%)
Jul 24, 2007 3.084 3.098 3.019 3.080 181,840 -0.02(-0.69%)
Jul 23, 2007 3.098 3.105 3.084 3.102 222,838 +0.00(+0.00%)
Jul 20, 2007 3.105 3.116 3.084 3.102 107,654 -0.01(-0.46%)
Jul 19, 2007 3.102 3.119 3.094 3.116 153,671 +0.01(+0.46%)
Jul 18, 2007 3.119 3.119 3.080 3.102 159,528 -0.03(-1.03%)
Jul 17, 2007 3.080 3.148 3.080 3.134 133,870 +0.01(+0.34%)
Jul 16, 2007 3.145 3.148 3.094 3.123 107,375 -0.02(-0.67%)
Jul 13, 2007 3.119 3.148 3.105 3.144 134,985 +0.01(+0.45%)
Jul 12, 2007 3.141 3.145 3.119 3.130 90,641 +0.00(+0.00%)
Jul 11, 2007 3.227 3.245 3.112 3.130 178,772 -0.04(-1.24%)
Jul 10, 2007 3.198 3.202 3.170 3.170 58,847 -0.02(-0.56%)
Jul 09, 2007 3.184 3.191 3.177 3.188 124,945 -0.00(-0.11%)
Jul 06, 2007 3.177 3.216 3.177 3.191 64,703 +0.00(+0.00%)
Jul 05, 2007 3.162 3.200 3.162 3.191 63,030 +0.02(+0.57%)
Jul 03, 2007 3.198 3.198 3.163 3.173 35,698 -0.01(-0.34%)
Jul 02, 2007 3.159 3.184 3.137 3.184 188,255 -0.00(-0.11%)
Jun 29, 2007 3.148 3.220 3.148 3.188 117,136 +0.03(+1.02%)
Jun 28, 2007 3.127 3.188 3.123 3.155 104,307 +0.00(+0.00%)
Jun 27, 2007 3.141 3.155 3.105 3.155 102,633 +0.02(+0.57%)
Jun 26, 2007 3.119 3.149 3.091 3.137 85,063 -0.01(-0.34%)
Jun 25, 2007 3.119 3.162 3.055 3.148 290,610 +0.00(+0.11%)
Jun 22, 2007 3.170 3.205 3.109 3.145 136,938 -0.02(-0.78%)
Jun 21, 2007 3.145 3.170 3.102 3.169 190,486 +0.02(+0.56%)
Jun 20, 2007 3.202 3.205 3.112 3.152 237,619 -0.05(-1.57%)
Jun 19, 2007 3.188 3.203 3.184 3.202 167,059 +0.00(+0.00%)
Jun 18, 2007 3.166 3.202 3.162 3.202 149,209 +0.03(+0.90%)
Jun 15, 2007 3.166 3.180 3.155 3.173 126,061 +0.02(+0.68%)
Jun 14, 2007 3.145 3.198 3.145 3.152 88,967 -0.01(-0.23%)
Jun 13, 2007 3.184 3.184 3.127 3.159 131,360 +0.00(+0.00%)
Jun 12, 2007 3.198 3.198 3.127 3.159 325,751 +0.00(+0.11%)
Jun 11, 2007 3.162 3.170 3.137 3.155 69,724 +0.02(+0.57%)
Jun 08, 2007 3.134 3.191 3.127 3.137 130,802 -0.01(-0.23%)
Jun 07, 2007 3.188 3.191 3.145 3.145 128,013 -0.03(-0.90%)
Jun 06, 2007 3.202 3.202 3.173 3.173 127,176 -0.03(-0.90%)
Jun 05, 2007 3.166 3.202 3.166 3.202 146,141 +0.02(+0.56%)
Jun 04, 2007 3.170 3.191 3.166 3.184 119,925 +0.03(+0.79%)
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.