Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

High Income Securities Fund (NY: PCF )

6.780 +0.030 (+0.44%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	2.877	2.902	2.874	2.884	18,819	+0.01(+0.25%)
May 29, 2008	2.842	2.877	2.842	2.877	108,824	+0.02(+0.62%)
May 28, 2008	2.860	2.877	2.856	2.860	59,664	-0.01(-0.37%)
May 27, 2008	2.838	2.906	2.838	2.870	110,694	+0.03(+1.00%)
May 26, 2008	2.852	2.899	2.835	2.842	0	+0.00(+0.00%)
May 23, 2008	2.852	2.899	2.835	2.842	124,040	-0.02(-0.87%)
May 22, 2008	2.860	2.934	2.860	2.867	133,389	+0.01(+0.25%)
May 21, 2008	2.870	2.884	2.856	2.860	83,888	-0.03(-0.98%)
May 20, 2008	2.913	2.952	2.888	2.888	51,151	-0.03(-0.97%)
May 19, 2008	2.913	2.945	2.906	2.916	65,412	+0.00(+0.12%)
May 16, 2008	2.874	2.948	2.874	2.913	201,718	+0.03(+1.11%)
May 15, 2008	2.909	2.909	2.877	2.881	223,507	+0.02(+0.82%)
May 14, 2008	2.852	2.923	2.852	2.857	60,939	-0.01(-0.32%)
May 13, 2008	2.852	2.895	2.852	2.867	147,138	+0.01(+0.50%)
May 12, 2008	2.852	2.877	2.842	2.852	49,476	+0.01(+0.37%)
May 09, 2008	2.867	2.867	2.824	2.842	15,832	-0.00(-0.12%)
May 08, 2008	2.902	2.909	2.845	2.845	56,221	-0.01(-0.50%)
May 07, 2008	2.845	2.860	2.845	2.860	105,235	+0.03(+1.13%)
May 06, 2008	2.867	2.867	2.820	2.828	168,545	-0.01(-0.50%)
May 05, 2008	2.863	2.881	2.842	2.842	82,159	-0.02(-0.62%)
May 02, 2008	2.849	2.884	2.845	2.860	120,701	+0.04(+1.39%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

High Income Securities Fund (NY: PCF )

Historical Prices