Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

6.620 +0.020 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jul 11, 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 (%)
Jul 10, 2024 6.590 6.620 6.580 6.599 65,432 +0.04(+0.60%)
Jul 09, 2024 6.630 6.640 6.530 6.560 177,428 -0.07(-1.06%)
Jul 08, 2024 6.650 6.660 6.570 6.630 338,682 -0.19(-2.79%)
Jul 05, 2024 6.840 6.880 6.810 6.820 245,635 -0.04(-0.58%)
Jul 03, 2024 6.880 6.908 6.850 6.860 89,596 -0.01(-0.22%)
Jul 02, 2024 6.870 6.920 6.870 6.875 171,637 -0.01(-0.22%)
Jul 01, 2024 7.000 7.000 6.870 6.890 290,043 -0.10(-1.43%)
Jun 28, 2024 6.910 6.990 6.895 6.990 281,887 +0.10(+1.45%)
Jun 27, 2024 6.840 6.930 6.810 6.890 145,013 +0.08(+1.17%)
Jun 26, 2024 6.710 6.850 6.710 6.810 236,550 +0.03(+0.44%)
Jun 25, 2024 6.680 6.790 6.680 6.780 285,298 +0.09(+1.35%)
Jun 24, 2024 6.660 6.720 6.660 6.690 28,981 +0.02(+0.30%)
Jun 21, 2024 6.690 6.730 6.660 6.670 30,754 -0.04(-0.61%)
Jun 20, 2024 6.780 6.800 6.660 6.711 103,250 -0.09(-1.31%)
Jun 18, 2024 6.800 6.840 6.780 6.800 116,084 -0.03(-0.41%)
Jun 17, 2024 6.798 6.858 6.793 6.828 72,890 +0.03(+0.44%)
Jun 14, 2024 6.768 6.818 6.768 6.798 12,221 -0.01(-0.15%)
Jun 13, 2024 6.798 6.858 6.754 6.808 55,477 -0.02(-0.29%)
Jun 12, 2024 6.689 6.848 6.689 6.828 111,654 +0.11(+1.62%)
Jun 11, 2024 6.610 6.729 6.610 6.719 53,455 +0.03(+0.44%)
Jun 10, 2024 6.778 6.828 6.620 6.689 158,643 -0.09(-1.32%)
Jun 07, 2024 6.749 6.788 6.749 6.778 37,357 +0.00(+0.00%)
Jun 06, 2024 6.778 6.788 6.749 6.778 36,778 +0.01(+0.15%)
Jun 05, 2024 6.729 6.778 6.729 6.768 38,324 +0.03(+0.44%)
Jun 04, 2024 6.699 6.778 6.699 6.739 63,399 +0.01(+0.15%)
Jun 03, 2024 6.739 6.749 6.709 6.729 68,022 -0.03(-0.44%)
May 31, 2024 6.729 6.758 6.679 6.758 73,105 +0.07(+1.04%)
May 30, 2024 6.550 6.719 6.550 6.689 177,225 +0.16(+2.43%)
May 29, 2024 6.560 6.580 6.521 6.531 38,051 -0.08(-1.20%)
May 28, 2024 6.630 6.640 6.590 6.610 28,966 -0.04(-0.63%)
May 24, 2024 6.610 6.659 6.610 6.651 39,993 +0.06(+0.93%)
May 23, 2024 6.689 6.689 6.580 6.590 69,438 -0.08(-1.19%)
May 22, 2024 6.630 6.678 6.630 6.669 69,090 +0.04(+0.60%)
May 21, 2024 6.610 6.640 6.610 6.630 43,308 +0.00(+0.00%)
May 20, 2024 6.610 6.630 6.610 6.630 47,794 +0.06(+0.94%)
May 17, 2024 6.597 6.597 6.568 6.568 70,958 -0.01(-0.22%)
May 16, 2024 6.578 6.588 6.548 6.583 48,655 +0.02(+0.37%)
May 15, 2024 6.558 6.571 6.534 6.558 47,379 +0.02(+0.30%)
May 14, 2024 6.548 6.558 6.499 6.539 34,424 +0.04(+0.60%)
May 13, 2024 6.460 6.518 6.460 6.499 59,245 +0.00(+0.00%)
May 10, 2024 6.470 6.509 6.470 6.499 114,928 +0.02(+0.38%)
May 09, 2024 6.440 6.485 6.440 6.475 37,501 +0.03(+0.53%)
May 08, 2024 6.411 6.440 6.401 6.440 82,556 +0.04(+0.61%)
May 07, 2024 6.381 6.421 6.372 6.401 166,805 +0.05(+0.77%)
May 06, 2024 6.313 6.362 6.313 6.352 70,907 +0.06(+0.94%)
May 03, 2024 6.303 6.342 6.264 6.293 237,589 +0.02(+0.31%)
May 02, 2024 6.273 6.293 6.254 6.273 96,530 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.