Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

6.820 +0.070 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2017 4.851 4.851 4.825 4.841 29,523 -0.01(-0.11%)
Jul 28, 2017 4.824 4.851 4.824 4.846 24,160 +0.02(+0.45%)
Jul 27, 2017 4.841 4.846 4.820 4.824 56,437 -0.02(-0.45%)
Jul 26, 2017 4.814 4.846 4.814 4.846 45,861 +0.04(+0.79%)
Jul 25, 2017 4.808 4.819 4.797 4.808 16,817 +0.01(+0.23%)
Jul 24, 2017 4.819 4.824 4.790 4.797 18,433 -0.03(-0.67%)
Jul 21, 2017 4.808 4.830 4.797 4.830 16,548 +0.02(+0.45%)
Jul 20, 2017 4.830 4.797 4.808 19,713 +0.00(+0.01%)
Jul 19, 2017 4.775 4.810 4.775 4.808 20,011 +0.04(+0.90%)
Jul 18, 2017 4.775 4.797 4.765 4.765 18,841 -0.02(-0.45%)
Jul 17, 2017 4.797 4.797 4.770 4.786 29,878 +0.02(+0.45%)
Jul 14, 2017 4.743 4.765 4.743 4.765 29,453 +0.02(+0.34%)
Jul 13, 2017 4.765 4.781 4.743 4.748 15,891 -0.01(-0.11%)
Jul 12, 2017 4.770 4.770 4.748 4.754 21,769 +0.02(+0.46%)
Jul 11, 2017 4.743 4.759 4.721 4.732 41,730 -0.02(-0.46%)
Jul 10, 2017 4.711 4.754 4.711 4.754 27,066 +0.04(+0.92%)
Jul 07, 2017 4.694 4.732 4.689 4.711 112,648 +0.01(+0.23%)
Jul 06, 2017 4.732 4.743 4.700 4.700 23,316 -0.04(-0.80%)
Jul 05, 2017 4.727 4.738 4.700 4.738 47,298 +0.02(+0.34%)
Jul 03, 2017 4.721 4.748 4.721 4.721 14,553 -0.02(-0.34%)
Jun 30, 2017 4.727 4.770 4.711 4.738 16,343 +0.01(+0.23%)
Jun 29, 2017 4.738 4.743 4.721 4.727 48,376 -0.03(-0.57%)
Jun 28, 2017 4.711 4.754 4.711 4.754 18,258 +0.06(+1.26%)
Jun 27, 2017 4.738 4.756 4.678 4.694 33,444 -0.05(-1.02%)
Jun 26, 2017 4.743 4.759 4.738 4.743 32,231 +0.02(+0.34%)
Jun 23, 2017 4.748 4.748 4.721 4.727 17,460 -0.02(-0.45%)
Jun 22, 2017 4.716 4.759 4.716 4.748 24,093 +0.03(+0.69%)
Jun 21, 2017 4.759 4.775 4.716 4.716 21,564 -0.05(-1.12%)
Jun 20, 2017 4.748 4.772 4.743 4.769 27,035 +0.03(+0.57%)
Jun 19, 2017 4.737 4.759 4.737 4.743 23,263 +0.00(+0.00%)
Jun 16, 2017 4.764 4.764 4.734 4.743 14,393 -0.02(-0.45%)
Jun 15, 2017 4.764 4.766 4.743 4.764 30,241 -0.01(-0.22%)
Jun 14, 2017 4.753 4.780 4.753 4.775 55,404 +0.02(+0.45%)
Jun 13, 2017 4.748 4.753 4.745 4.753 70,500 +0.01(+0.11%)
Jun 12, 2017 4.726 4.748 4.721 4.748 59,947 +0.02(+0.34%)
Jun 09, 2017 4.748 4.748 4.726 4.732 44,445 -0.02(-0.45%)
Jun 08, 2017 4.753 4.753 4.743 4.753 67,261 +0.00(+0.00%)
Jun 07, 2017 4.726 4.753 4.721 4.753 50,878 +0.04(+0.80%)
Jun 06, 2017 4.748 4.748 4.716 4.716 43,857 -0.04(-0.79%)
Jun 05, 2017 4.721 4.753 4.721 4.753 40,349 +0.04(+0.80%)
Jun 02, 2017 4.716 4.737 4.716 4.716 69,701 +0.00(+0.00%)
Jun 01, 2017 4.726 4.726 4.700 4.716 42,965 +0.02(+0.46%)
May 31, 2017 4.700 4.714 4.691 4.694 41,757 -0.02(-0.46%)
May 30, 2017 4.700 4.716 4.689 4.716 47,795 +0.01(+0.23%)
May 26, 2017 4.705 4.730 4.673 4.705 31,705 -0.01(-0.11%)
May 25, 2017 4.700 4.721 4.694 4.710 51,074 +0.02(+0.46%)
May 24, 2017 4.689 4.710 4.678 4.689 48,085 +0.00(+0.00%)
May 23, 2017 4.700 4.710 4.684 4.689 20,089 -0.01(-0.23%)
May 22, 2017 4.673 4.700 4.667 4.700 32,559 +0.04(+0.82%)
May 19, 2017 4.672 4.683 4.651 4.662 23,703 -0.02(-0.34%)
May 18, 2017 4.646 4.678 4.643 4.678 12,638 +0.02(+0.46%)
May 17, 2017 4.683 4.694 4.624 4.656 73,453 -0.03(-0.57%)
May 16, 2017 4.683 4.699 4.683 4.683 34,845 +0.00(+0.00%)
May 15, 2017 4.694 4.694 4.667 4.683 58,079 +0.01(+0.23%)
May 12, 2017 4.672 4.672 4.651 4.672 36,188 +0.02(+0.46%)
May 11, 2017 4.688 4.688 4.651 4.651 26,151 -0.03(-0.69%)
May 10, 2017 4.667 4.683 4.656 4.683 32,006 +0.02(+0.46%)
May 09, 2017 4.683 4.683 4.656 4.662 31,760 +0.00(+0.00%)
May 08, 2017 4.672 4.675 4.661 4.662 43,428 -0.01(-0.23%)
May 05, 2017 4.672 4.672 4.640 4.672 90,454 +0.03(+0.58%)
May 04, 2017 4.656 4.672 4.646 4.646 70,796 -0.02(-0.34%)
May 03, 2017 4.683 4.683 4.656 4.662 69,750 -0.02(-0.46%)
May 02, 2017 4.699 4.699 4.678 4.683 53,890 +0.01(+0.11%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.