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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 6.719 6.797 6.705 6.797 289,884 +0.10(+1.45%)
Jun 27, 2024 6.651 6.739 6.622 6.700 149,127 +0.08(+1.17%)
Jun 26, 2024 6.525 6.661 6.525 6.622 243,261 +0.03(+0.44%)
Jun 25, 2024 6.496 6.603 6.496 6.593 293,392 +0.09(+1.35%)
Jun 24, 2024 6.476 6.535 6.476 6.505 29,803 +0.02(+0.30%)
Jun 21, 2024 6.505 6.544 6.476 6.486 31,626 -0.04(-0.61%)
Jun 20, 2024 6.593 6.612 6.476 6.526 106,179 -0.09(-1.31%)
Jun 18, 2024 6.612 6.651 6.593 6.612 119,377 -0.03(-0.41%)
Jun 17, 2024 6.611 6.669 6.606 6.640 74,955 +0.03(+0.44%)
Jun 14, 2024 6.582 6.630 6.582 6.611 12,567 -0.01(-0.15%)
Jun 13, 2024 6.611 6.669 6.568 6.620 57,050 -0.02(-0.29%)
Jun 12, 2024 6.505 6.659 6.505 6.640 114,819 +0.11(+1.62%)
Jun 11, 2024 6.428 6.543 6.428 6.534 54,970 +0.03(+0.44%)
Jun 10, 2024 6.591 6.640 6.437 6.505 163,139 -0.09(-1.32%)
Jun 07, 2024 6.563 6.601 6.563 6.591 38,415 +0.00(+0.00%)
Jun 06, 2024 6.591 6.601 6.563 6.591 37,820 +0.01(+0.15%)
Jun 05, 2024 6.543 6.591 6.543 6.582 39,411 +0.03(+0.44%)
Jun 04, 2024 6.514 6.591 6.514 6.553 65,196 +0.01(+0.15%)
Jun 03, 2024 6.553 6.563 6.524 6.543 69,949 -0.03(-0.44%)
May 31, 2024 6.543 6.572 6.495 6.572 75,177 +0.07(+1.04%)
May 30, 2024 6.370 6.534 6.370 6.505 182,248 +0.15(+2.43%)
May 29, 2024 6.379 6.399 6.341 6.351 39,129 -0.08(-1.20%)
May 28, 2024 6.447 6.457 6.408 6.428 29,787 -0.04(-0.63%)
May 24, 2024 6.428 6.476 6.428 6.468 41,126 +0.06(+0.93%)
May 23, 2024 6.505 6.505 6.399 6.408 71,406 -0.08(-1.19%)
May 22, 2024 6.447 6.494 6.447 6.485 71,048 +0.04(+0.60%)
May 21, 2024 6.428 6.457 6.428 6.447 44,536 +0.00(+0.00%)
May 20, 2024 6.428 6.447 6.428 6.447 49,149 +0.06(+0.94%)
May 17, 2024 6.416 6.416 6.387 6.387 72,967 -0.01(-0.22%)
May 16, 2024 6.397 6.406 6.368 6.401 50,032 +0.02(+0.37%)
May 15, 2024 6.378 6.390 6.354 6.378 48,720 +0.02(+0.30%)
May 14, 2024 6.368 6.378 6.320 6.359 35,399 +0.04(+0.60%)
May 13, 2024 6.282 6.339 6.282 6.320 60,922 +0.00(+0.00%)
May 10, 2024 6.292 6.330 6.292 6.320 118,182 +0.02(+0.38%)
May 09, 2024 6.263 6.306 6.263 6.296 38,562 +0.03(+0.53%)
May 08, 2024 6.234 6.263 6.225 6.263 84,894 +0.04(+0.61%)
May 07, 2024 6.206 6.244 6.196 6.225 171,527 +0.05(+0.77%)
May 06, 2024 6.139 6.187 6.139 6.177 72,914 +0.06(+0.94%)
May 03, 2024 6.129 6.168 6.091 6.120 244,316 +0.02(+0.31%)
May 02, 2024 6.101 6.120 6.082 6.101 99,263 +0.00(+0.00%)
May 01, 2024 6.082 6.101 6.072 6.101 31,008 +0.06(+0.95%)
Apr 30, 2024 6.139 6.139 6.034 6.043 154,608 -0.08(-1.25%)
Apr 29, 2024 6.129 6.134 6.082 6.120 88,281 -0.01(-0.16%)
Apr 26, 2024 6.101 6.129 6.084 6.129 56,826 +0.07(+1.10%)
Apr 25, 2024 6.034 6.101 6.015 6.063 164,208 -0.01(-0.16%)
Apr 24, 2024 6.015 6.082 5.991 6.072 183,680 +0.06(+0.95%)
Apr 23, 2024 5.938 6.024 5.919 6.015 194,881 +0.10(+1.61%)
Apr 22, 2024 5.929 5.967 5.910 5.919 336,954 +0.00(+0.00%)
Apr 19, 2024 5.996 6.015 5.919 5.919 220,083 -0.05(-0.80%)
Apr 18, 2024 5.986 6.043 5.958 5.967 505,875 -0.03(-0.45%)
Apr 17, 2024 5.956 6.027 5.956 5.994 141,187 +0.04(+0.63%)
Apr 16, 2024 6.032 6.043 5.956 5.956 173,618 -0.06(-0.94%)
Apr 15, 2024 6.117 6.126 5.998 6.013 109,898 -0.08(-1.24%)
Apr 12, 2024 6.164 6.164 6.060 6.088 171,566 -0.06(-0.92%)
Apr 11, 2024 6.164 6.192 6.126 6.145 91,944 -0.01(-0.15%)
Apr 10, 2024 6.221 6.221 6.136 6.155 105,579 -0.07(-1.06%)
Apr 09, 2024 6.183 6.230 6.173 6.221 45,335 +0.03(+0.46%)
Apr 08, 2024 6.183 6.202 6.136 6.192 73,407 +0.06(+0.92%)
Apr 05, 2024 6.183 6.211 6.136 6.136 228,798 -0.05(-0.76%)
Apr 04, 2024 6.221 6.221 6.164 6.183 135,346 +0.00(+0.00%)
Apr 03, 2024 6.183 6.240 6.155 6.183 63,412 -0.01(-0.15%)
Apr 02, 2024 6.353 6.366 6.155 6.192 398,369 -0.20(-3.11%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.