Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

6.700 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
May 31, 2002 2.097 2.121 2.097 2.121 34,808 -0.02(-0.84%)
May 28, 2002 2.178 2.178 2.139 2.139 39,159 -0.03(-1.24%)
May 27, 2002 2.172 2.175 2.154 2.166 46,522 +0.00(+0.00%)
May 24, 2002 2.172 2.175 2.154 2.166 46,522 -0.01(-0.68%)
May 23, 2002 2.178 2.190 2.175 2.181 35,143 -0.01(-0.54%)
May 22, 2002 2.193 2.199 2.175 2.193 59,241 +0.00(+0.00%)
May 21, 2002 2.211 2.217 2.187 2.193 52,547 +0.01(+0.27%)
May 20, 2002 2.184 2.211 2.184 2.187 27,779 -0.01(-0.41%)
May 17, 2002 2.193 2.196 2.178 2.196 22,424 +0.00(+0.00%)
May 16, 2002 2.181 2.223 2.181 2.196 39,494 -0.01(-0.68%)
May 15, 2002 2.211 2.223 2.211 2.211 17,404 +0.00(+0.14%)
May 14, 2002 2.205 2.208 2.181 2.208 69,616 +0.01(+0.41%)
May 13, 2002 2.199 2.202 2.169 2.199 43,175 +0.00(+0.00%)
May 10, 2002 2.205 2.205 2.199 2.199 10,040 +0.00(+0.14%)
May 09, 2002 2.181 2.205 2.169 2.196 14,726 +0.01(+0.68%)
May 08, 2002 2.190 2.208 2.181 2.181 51,877 +0.00(+0.00%)
May 07, 2002 2.175 2.199 2.169 2.181 34,473 +0.00(+0.00%)
May 06, 2002 2.211 2.211 2.181 2.181 34,808 -0.01(-0.68%)
May 03, 2002 2.193 2.220 2.193 2.196 13,387 +0.00(+0.00%)
May 02, 2002 2.217 2.217 2.190 2.196 21,755 -0.01(-0.54%)
May 01, 2002 2.208 2.220 2.193 2.208 53,886 +0.02(+0.96%)
Apr 30, 2002 2.202 2.211 2.172 2.187 23,428 +0.01(+0.69%)
Apr 29, 2002 2.208 2.208 2.172 2.172 43,845 -0.04(-1.62%)
Apr 26, 2002 2.214 2.220 2.190 2.208 36,481 -0.00(-0.14%)
Apr 25, 2002 2.202 2.211 2.202 2.211 3,346 +0.01(+0.41%)
Apr 24, 2002 2.217 2.217 2.202 2.202 16,400 -0.00(-0.14%)
Apr 23, 2002 2.223 2.223 2.202 2.205 11,044 -0.02(-0.81%)
Apr 22, 2002 2.190 2.223 2.190 2.223 71,290 +0.02(+0.81%)
Apr 19, 2002 2.202 2.217 2.175 2.205 66,939 +0.01(+0.41%)
Apr 18, 2002 2.151 2.223 2.151 2.196 293,863 +0.04(+1.66%)
Apr 17, 2002 2.142 2.163 2.139 2.160 47,861 +0.01(+0.42%)
Apr 16, 2002 2.163 2.181 2.142 2.151 47,526 -0.03(-1.23%)
Apr 15, 2002 2.172 2.184 2.166 2.178 60,580 +0.02(+1.11%)
Apr 12, 2002 2.169 2.181 2.154 2.154 45,853 +0.00(+0.00%)
Apr 11, 2002 2.148 2.178 2.148 2.154 113,796 +0.02(+1.12%)
Apr 10, 2002 2.166 2.169 2.130 2.130 69,282 -0.04(-1.79%)
Apr 09, 2002 2.163 2.169 2.142 2.169 46,857 +0.01(+0.28%)
Apr 08, 2002 2.148 2.169 2.148 2.163 66,939 +0.00(+0.14%)
Apr 05, 2002 2.163 2.163 2.145 2.160 45,853 -0.00(-0.14%)
Apr 04, 2002 2.142 2.163 2.142 2.163 40,832 +0.02(+0.98%)
Apr 03, 2002 2.142 2.160 2.139 2.142 41,837 -0.00(-0.14%)
Apr 02, 2002 2.172 2.175 2.139 2.145 47,861 -0.02(-0.97%)
Apr 01, 2002 2.181 2.190 2.145 2.166 66,269 -0.01(-0.68%)
Mar 29, 2002 2.181 2.190 2.181 2.181 6,693 +0.00(+0.00%)
Mar 28, 2002 2.181 2.190 2.181 2.181 6,693 +0.02(+0.83%)
Mar 27, 2002 2.157 2.178 2.157 2.163 31,796 -0.01(-0.55%)
Mar 26, 2002 2.175 2.178 2.157 2.175 33,804 +0.00(+0.14%)
Mar 25, 2002 2.160 2.172 2.142 2.172 33,469 +0.02(+0.97%)
Mar 22, 2002 2.178 2.181 2.112 2.151 255,708 -0.04(-2.04%)
Mar 21, 2002 2.196 2.208 2.196 2.196 31,796 -0.01(-0.54%)
Mar 20, 2002 2.205 2.211 2.163 2.208 146,262 +0.00(+0.14%)
Mar 19, 2002 2.208 2.208 2.202 2.205 24,767 -0.00(-0.14%)
Mar 18, 2002 2.256 2.256 2.208 2.208 49,869 -0.02(-1.07%)
Mar 15, 2002 2.244 2.244 2.211 2.232 635,923 +0.01(+0.27%)
Mar 14, 2002 2.244 2.271 2.226 2.226 60,580 -0.03(-1.32%)
Mar 13, 2002 2.256 2.268 2.235 2.256 18,408 +0.01(+0.67%)
Mar 12, 2002 2.238 2.256 2.226 2.241 46,857 +0.00(+0.13%)
Mar 11, 2002 2.196 2.238 2.190 2.238 71,625 +0.04(+1.90%)
Mar 08, 2002 2.211 2.223 2.181 2.196 51,877 -0.04(-1.74%)
Mar 07, 2002 2.205 2.235 2.184 2.235 54,220 +0.03(+1.49%)
Mar 06, 2002 2.166 2.202 2.166 2.202 40,498 +0.01(+0.68%)
Mar 05, 2002 2.154 2.187 2.154 2.187 38,490 +0.00(+0.14%)
Mar 04, 2002 2.202 2.205 2.166 2.184 64,931 -0.01(-0.41%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.