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 )

6.705 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2004 2.861 2.868 2.843 2.865 47,693 +0.00(+0.00%)
Nov 29, 2004 2.843 2.865 2.825 2.865 49,924 +0.00(+0.00%)
Nov 26, 2004 2.865 2.868 2.854 2.865 13,387 -0.00(-0.12%)
Nov 24, 2004 2.865 2.868 2.836 2.868 61,917 +0.00(+0.12%)
Nov 23, 2004 2.840 2.865 2.804 2.865 83,951 +0.05(+1.91%)
Nov 22, 2004 2.858 2.858 2.793 2.811 34,863 -0.03(-1.01%)
Nov 19, 2004 2.850 2.850 2.811 2.840 68,053 -0.01(-0.25%)
Nov 18, 2004 2.840 2.847 2.818 2.847 31,795 +0.03(+1.15%)
Nov 17, 2004 2.786 2.840 2.786 2.815 100,686 +0.00(+0.13%)
Nov 16, 2004 2.807 2.829 2.800 2.811 89,808 -0.00(-0.13%)
Nov 15, 2004 2.804 2.840 2.804 2.815 64,149 +0.01(+0.26%)
Nov 12, 2004 2.807 2.815 2.804 2.807 111,005 +0.00(+0.13%)
Nov 11, 2004 2.775 2.811 2.775 2.804 31,516 +0.01(+0.51%)
Nov 10, 2004 2.779 2.793 2.772 2.789 41,278 -0.01(-0.38%)
Nov 09, 2004 2.807 2.807 2.772 2.800 25,659 +0.02(+0.77%)
Nov 08, 2004 2.804 2.807 2.772 2.779 85,346 -0.03(-1.02%)
Nov 05, 2004 2.843 2.854 2.804 2.807 69,448 -0.04(-1.26%)
Nov 04, 2004 2.854 2.861 2.822 2.843 72,516 -0.00(-0.13%)
Nov 03, 2004 2.865 2.865 2.840 2.847 57,734 -0.02(-0.63%)
Nov 02, 2004 2.847 2.865 2.811 2.865 86,740 +0.03(+1.14%)
Nov 01, 2004 2.836 2.847 2.825 2.832 108,495 +0.01(+0.38%)
Oct 29, 2004 2.818 2.829 2.793 2.822 43,788 +0.01(+0.38%)
Oct 28, 2004 2.807 2.815 2.789 2.811 34,026 +0.03(+0.90%)
Oct 27, 2004 2.804 2.807 2.786 2.786 42,673 +0.01(+0.26%)
Oct 26, 2004 2.804 2.804 2.775 2.779 66,659 -0.01(-0.39%)
Oct 25, 2004 2.804 2.807 2.786 2.789 70,285 -0.01(-0.51%)
Oct 22, 2004 2.782 2.804 2.782 2.804 30,401 +0.01(+0.51%)
Oct 21, 2004 2.807 2.811 2.772 2.789 30,680 +0.01(+0.39%)
Oct 20, 2004 2.800 2.800 2.768 2.779 75,305 -0.02(-0.64%)
Oct 19, 2004 2.825 2.825 2.789 2.797 36,537 -0.01(-0.26%)
Oct 18, 2004 2.829 2.836 2.793 2.804 43,788 -0.02(-0.76%)
Oct 15, 2004 2.829 2.829 2.789 2.825 36,537 +0.01(+0.25%)
Oct 14, 2004 2.843 2.847 2.786 2.818 59,407 -0.01(-0.51%)
Oct 13, 2004 2.818 2.840 2.818 2.832 30,401 +0.03(+0.89%)
Oct 12, 2004 2.836 2.840 2.804 2.807 43,509 -0.01(-0.38%)
Oct 11, 2004 2.829 2.836 2.804 2.818 28,727 +0.01(+0.38%)
Oct 08, 2004 2.822 2.840 2.800 2.807 49,645 -0.01(-0.38%)
Oct 07, 2004 2.825 2.825 2.811 2.818 26,217 -0.00(-0.13%)
Oct 06, 2004 2.804 2.822 2.804 2.822 20,081 +0.01(+0.38%)
Oct 05, 2004 2.829 2.832 2.811 2.811 128,019 -0.02(-0.76%)
Oct 04, 2004 2.811 2.832 2.804 2.832 58,292 +0.03(+1.15%)
Oct 01, 2004 2.797 2.811 2.779 2.800 26,217 +0.02(+0.64%)
Sep 30, 2004 2.789 2.811 2.779 2.782 66,380 -0.03(-1.15%)
Sep 29, 2004 2.815 2.836 2.815 2.815 29,564 -0.01(-0.38%)
Sep 28, 2004 2.825 2.840 2.804 2.825 34,584 +0.02(+0.77%)
Sep 27, 2004 2.811 2.850 2.786 2.804 111,005 -0.01(-0.26%)
Sep 24, 2004 2.789 2.811 2.782 2.811 28,169 +0.00(+0.13%)
Sep 23, 2004 2.811 2.811 2.789 2.807 26,496 -0.00(-0.13%)
Sep 22, 2004 2.761 2.825 2.761 2.811 49,924 +0.01(+0.51%)
Sep 21, 2004 2.825 2.832 2.797 2.797 59,407 -0.04(-1.27%)
Sep 20, 2004 2.818 2.832 2.818 2.832 38,210 -0.01(-0.50%)
Sep 17, 2004 2.822 2.847 2.815 2.847 70,564 +0.04(+1.53%)
Sep 16, 2004 2.815 2.829 2.800 2.804 29,564 -0.01(-0.38%)
Sep 15, 2004 2.811 2.815 2.793 2.815 21,197 +0.00(+0.00%)
Sep 14, 2004 2.800 2.829 2.782 2.815 141,128 +0.03(+1.16%)
Sep 13, 2004 2.811 2.829 2.782 2.782 80,325 -0.02(-0.64%)
Sep 10, 2004 2.804 2.807 2.789 2.800 23,149 +0.01(+0.26%)
Sep 09, 2004 2.797 2.800 2.779 2.793 68,611 +0.00(+0.00%)
Sep 08, 2004 2.786 2.800 2.786 2.793 46,577 +0.01(+0.39%)
Sep 07, 2004 2.797 2.797 2.775 2.782 46,577 -0.01(-0.39%)
Sep 03, 2004 2.789 2.804 2.786 2.793 62,475 +0.02(+0.78%)
Sep 02, 2004 2.775 2.789 2.764 2.772 28,727 +0.01(+0.39%)
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.