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: 4:10 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 28, 2021 6.810 6.831 6.751 6.768 128,350 -0.01(-0.10%)
May 27, 2021 6.810 6.810 6.768 6.775 93,226 +0.05(+0.72%)
May 26, 2021 6.727 6.741 6.708 6.727 109,625 +0.05(+0.72%)
May 25, 2021 6.651 6.753 6.630 6.679 169,694 +0.03(+0.42%)
May 24, 2021 6.686 6.754 6.651 6.651 203,097 -0.04(-0.62%)
May 21, 2021 6.796 6.810 6.672 6.692 115,612 -0.07(-1.02%)
May 20, 2021 6.720 6.796 6.692 6.761 70,821 +0.07(+1.03%)
May 19, 2021 6.692 6.775 6.663 6.692 97,109 +0.02(+0.31%)
May 18, 2021 6.713 6.789 6.596 6.672 184,959 -0.09(-1.35%)
May 17, 2021 6.770 6.777 6.688 6.763 217,200 +0.08(+1.13%)
May 14, 2021 6.640 6.729 6.592 6.688 277,580 +0.14(+2.09%)
May 13, 2021 6.420 6.576 6.420 6.550 160,891 +0.13(+2.03%)
May 12, 2021 6.660 6.715 6.413 6.420 261,243 -0.23(-3.45%)
May 11, 2021 6.646 6.667 6.613 6.650 134,254 -0.01(-0.15%)
May 10, 2021 6.585 6.722 6.564 6.660 229,451 +0.09(+1.36%)
May 07, 2021 6.571 6.591 6.558 6.571 112,103 +0.00(+0.00%)
May 06, 2021 6.605 6.605 6.523 6.571 131,270 +0.01(+0.10%)
May 05, 2021 6.571 6.578 6.482 6.564 210,671 +0.05(+0.84%)
May 04, 2021 6.578 6.587 6.503 6.509 212,598 -0.05(-0.84%)
May 03, 2021 6.537 6.571 6.516 6.564 183,467 +0.07(+1.05%)
Apr 30, 2021 6.482 6.508 6.475 6.496 143,608 +0.01(+0.21%)
Apr 29, 2021 6.468 6.489 6.427 6.482 207,755 +0.05(+0.75%)
Apr 28, 2021 6.400 6.437 6.372 6.434 153,990 +0.07(+1.08%)
Apr 27, 2021 6.359 6.393 6.352 6.365 141,756 +0.01(+0.11%)
Apr 26, 2021 6.352 6.372 6.338 6.359 137,297 +0.02(+0.32%)
Apr 23, 2021 6.290 6.338 6.290 6.338 107,414 +0.05(+0.76%)
Apr 22, 2021 6.365 6.386 6.270 6.290 232,203 -0.05(-0.76%)
Apr 21, 2021 6.338 6.352 6.311 6.338 157,521 +0.01(+0.22%)
Apr 20, 2021 6.352 6.386 6.283 6.324 232,933 -0.05(-0.77%)
Apr 19, 2021 6.319 6.394 6.292 6.374 419,830 +0.08(+1.30%)
Apr 16, 2021 6.211 6.313 6.211 6.292 241,943 +0.05(+0.76%)
Apr 15, 2021 6.204 6.313 6.197 6.245 226,829 +0.04(+0.66%)
Apr 14, 2021 6.156 6.204 6.156 6.204 173,177 +0.05(+0.88%)
Apr 13, 2021 6.122 6.163 6.119 6.149 137,430 +0.01(+0.22%)
Apr 12, 2021 6.054 6.175 6.054 6.136 157,374 +0.07(+1.07%)
Apr 09, 2021 6.054 6.115 6.054 6.071 104,047 +0.02(+0.38%)
Apr 08, 2021 6.041 6.068 6.037 6.048 114,153 +0.01(+0.11%)
Apr 07, 2021 6.020 6.054 6.020 6.041 85,495 +0.02(+0.34%)
Apr 06, 2021 6.014 6.034 6.007 6.020 136,250 +0.02(+0.34%)
Apr 05, 2021 5.973 6.027 5.946 6.000 177,739 +0.03(+0.46%)
Apr 01, 2021 5.939 5.975 5.939 5.973 127,741 +0.03(+0.57%)
Mar 31, 2021 5.925 5.966 5.884 5.939 90,004 +0.01(+0.23%)
Mar 30, 2021 5.918 5.959 5.912 5.925 128,109 +0.01(+0.11%)
Mar 29, 2021 5.884 5.918 5.884 5.918 59,070 +0.05(+0.81%)
Mar 26, 2021 5.857 5.925 5.855 5.871 142,899 +0.03(+0.58%)
Mar 25, 2021 5.857 5.880 5.830 5.837 92,156 +0.00(+0.00%)
Mar 24, 2021 5.837 5.844 5.810 5.837 184,184 +0.01(+0.23%)
Mar 23, 2021 5.783 5.905 5.783 5.823 354,975 +0.03(+0.59%)
Mar 22, 2021 5.810 5.816 5.783 5.789 108,477 +0.01(+0.24%)
Mar 19, 2021 5.796 5.837 5.749 5.776 259,014 -0.04(-0.61%)
Mar 18, 2021 5.825 5.871 5.811 5.811 206,232 -0.01(-0.23%)
Mar 17, 2021 5.878 5.878 5.818 5.825 230,224 -0.05(-0.80%)
Mar 16, 2021 5.858 5.878 5.838 5.872 90,276 -0.01(-0.11%)
Mar 15, 2021 5.831 5.878 5.825 5.878 191,687 +0.04(+0.69%)
Mar 12, 2021 5.818 5.845 5.784 5.838 120,292 +0.03(+0.46%)
Mar 11, 2021 5.825 5.838 5.791 5.811 143,143 +0.02(+0.35%)
Mar 10, 2021 5.767 5.791 5.754 5.791 151,764 +0.07(+1.18%)
Mar 09, 2021 5.690 5.757 5.670 5.724 159,132 +0.05(+0.95%)
Mar 08, 2021 5.676 5.683 5.656 5.670 72,838 +0.03(+0.60%)
Mar 05, 2021 5.629 5.661 5.562 5.636 103,065 +0.03(+0.60%)
Mar 04, 2021 5.670 5.690 5.555 5.602 102,308 -0.04(-0.72%)
Mar 03, 2021 5.730 5.730 5.474 5.643 199,861 -0.08(-1.41%)
Mar 02, 2021 5.717 5.737 5.710 5.724 67,712 -0.02(-0.35%)
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.