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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 2.196 2.196 2.160 2.190 37,485 +0.01(+0.27%)
May 27, 2004 2.157 2.184 2.157 2.184 19,747 +0.01(+0.41%)
May 26, 2004 2.157 2.178 2.157 2.175 49,535 +0.04(+1.96%)
May 25, 2004 2.130 2.145 2.130 2.133 105,764 -0.02(-0.83%)
May 24, 2004 2.151 2.151 2.130 2.151 45,853 +0.00(+0.00%)
May 21, 2004 2.151 2.154 2.136 2.151 21,085 +0.02(+1.12%)
May 20, 2004 2.148 2.157 2.115 2.127 31,796 -0.01(-0.42%)
May 19, 2004 2.151 2.151 2.136 2.136 28,114 +0.01(+0.28%)
May 18, 2004 2.133 2.163 2.130 2.130 91,037 -0.00(-0.14%)
May 17, 2004 2.130 2.136 2.118 2.133 26,106 +0.02(+0.85%)
May 14, 2004 2.103 2.118 2.103 2.115 45,184 +0.01(+0.71%)
May 13, 2004 2.106 2.127 2.097 2.100 108,776 -0.01(-0.42%)
May 12, 2004 2.082 2.130 2.082 2.109 83,004 +0.01(+0.57%)
May 11, 2004 2.050 2.121 2.050 2.097 97,396 +0.02(+1.01%)
May 10, 2004 2.127 2.145 2.038 2.077 184,082 -0.02(-1.00%)
May 07, 2004 2.187 2.187 2.091 2.097 198,140 -0.09(-3.97%)
May 06, 2004 2.208 2.217 2.184 2.184 86,351 -0.02(-0.95%)
May 05, 2004 2.247 2.247 2.205 2.205 64,596 -0.01(-0.54%)
May 04, 2004 2.247 2.247 2.196 2.217 90,368 +0.01(+0.54%)
May 03, 2004 2.262 2.265 2.205 2.205 48,196 -0.03(-1.47%)
Apr 30, 2004 2.220 2.238 2.199 2.238 50,204 +0.04(+1.77%)
Apr 29, 2004 2.214 2.223 2.199 2.199 90,702 -0.01(-0.67%)
Apr 28, 2004 2.241 2.241 2.214 2.214 61,584 -0.01(-0.67%)
Apr 27, 2004 2.247 2.247 2.214 2.229 63,592 +0.00(+0.00%)
Apr 26, 2004 2.199 2.232 2.187 2.229 167,682 +0.03(+1.36%)
Apr 23, 2004 2.226 2.295 2.199 2.199 198,809 -0.03(-1.21%)
Apr 22, 2004 2.244 2.253 2.217 2.226 266,083 -0.02(-0.80%)
Apr 21, 2004 2.259 2.298 2.244 2.244 183,413 -0.01(-0.53%)
Apr 20, 2004 2.244 2.277 2.244 2.256 113,127 -0.01(-0.26%)
Apr 19, 2004 2.253 2.292 2.253 2.262 161,993 -0.02(-0.92%)
Apr 16, 2004 2.259 2.301 2.259 2.283 44,849 +0.02(+1.06%)
Apr 15, 2004 2.253 2.286 2.253 2.259 62,253 +0.01(+0.40%)
Apr 14, 2004 2.286 2.292 2.247 2.250 73,967 -0.04(-1.57%)
Apr 13, 2004 2.319 2.327 2.286 2.286 126,515 -0.03(-1.42%)
Apr 12, 2004 2.342 2.357 2.319 2.319 56,228 -0.02(-1.02%)
Apr 08, 2004 2.345 2.381 2.342 2.342 27,445 +0.00(+0.00%)
Apr 07, 2004 2.372 2.402 2.336 2.342 132,205 -0.01(-0.25%)
Apr 06, 2004 2.390 2.396 2.342 2.348 68,278 -0.01(-0.51%)
Apr 05, 2004 2.375 2.384 2.360 2.360 69,282 -0.01(-0.63%)
Apr 02, 2004 2.396 2.399 2.366 2.375 83,004 +0.00(+0.00%)
Apr 01, 2004 2.372 2.381 2.354 2.375 80,996 +0.02(+0.76%)
Mar 31, 2004 2.363 2.369 2.348 2.357 83,004 +0.00(+0.00%)
Mar 30, 2004 2.351 2.357 2.333 2.357 72,294 +0.02(+0.89%)
Mar 29, 2004 2.333 2.348 2.322 2.336 65,600 +0.01(+0.64%)
Mar 26, 2004 2.348 2.348 2.319 2.322 55,224 -0.00(-0.13%)
Mar 25, 2004 2.360 2.360 2.325 2.325 67,608 -0.01(-0.38%)
Mar 24, 2004 2.348 2.351 2.333 2.333 59,575 +0.01(+0.64%)
Mar 23, 2004 2.357 2.360 2.319 2.319 107,772 -0.02(-1.02%)
Mar 22, 2004 2.327 2.354 2.327 2.342 148,939 -0.01(-0.51%)
Mar 19, 2004 2.375 2.375 2.354 2.354 109,111 -0.00(-0.13%)
Mar 18, 2004 2.384 2.384 2.357 2.357 55,224 -0.01(-0.25%)
Mar 17, 2004 2.378 2.396 2.363 2.363 83,674 -0.02(-0.75%)
Mar 16, 2004 2.357 2.381 2.351 2.381 72,629 +0.03(+1.14%)
Mar 15, 2004 2.384 2.384 2.345 2.354 103,421 +0.00(+0.00%)
Mar 12, 2004 2.378 2.378 2.348 2.354 45,853 +0.01(+0.25%)
Mar 11, 2004 2.390 2.393 2.348 2.348 98,400 -0.03(-1.13%)
Mar 10, 2004 2.390 2.399 2.375 2.375 98,400 -0.01(-0.50%)
Mar 09, 2004 2.381 2.390 2.375 2.387 98,066 +0.01(+0.25%)
Mar 08, 2004 2.390 2.390 2.381 2.381 48,865 -0.01(-0.50%)
Mar 05, 2004 2.396 2.405 2.390 2.393 46,522 -0.00(-0.12%)
Mar 04, 2004 2.384 2.405 2.369 2.396 52,882 +0.01(+0.38%)
Mar 03, 2004 2.387 2.390 2.375 2.387 83,674 +0.01(+0.50%)
Mar 02, 2004 2.378 2.378 2.366 2.375 70,955 +0.01(+0.38%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.