Time Sensitive News for Traders

PCF - Putnam High Income Bond Fund

Historical Data for Putnam High Income Securities Fund (PCF) 
$ 4.8201   0.0401 (+0.84%) Volume: 48.0 k 3:40 PM EST Dec 2, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/2/08 4.90 5.19 4.70 4.8201 48,004 0.0401  0.84%
12/1/08 4.84 5.09 4.71 4.78 65,162 -0.26 -5.16%
11/28/08 4.95 5.15 4.95 5.04 36,842 0.09  1.82%
11/26/08 5.12 5.12 4.87 4.95 69,630 -0.17 -3.32%
11/25/08 5.11 5.16 4.79 5.12 61,616 0.24  4.92%
11/24/08 4.57 5.03 4.55 4.88 93,447 0.48  10.91%
11/21/08 4.80 4.89 4.21 4.40 102,736 -0.56 -11.29%
11/20/08 4.64 5.0599 4.62 4.96 102,933 0.1464  3.04%
11/19/08 5.48 5.48 4.80 4.8136 130,594 -0.4664 -8.83%
11/18/08 5.30 5.49 5.10 5.28 47,871 -0.11 -2.04%
11/17/08 5.45 5.5218 5.25 5.39 96,252 0.11  2.08%
11/14/08 5.08 5.39 5.08 5.28 76,029 0.13  2.52%
11/13/08 5.19 5.43 5.10 5.15 70,666 -0.04 -0.77%
11/12/08 5.30 5.49 5.15 5.19 55,762 -0.23 -4.24%
11/11/08 5.30 5.55 5.21 5.42 61,661 0.11  2.07%
11/10/08 5.61 5.714 5.31 5.31 65,575 -0.24 -4.32%
11/7/08 5.80 5.80 5.52 5.55 109,600 -0.26 -4.48%
11/6/08 5.92 6.25 5.80 5.81 164,266 -0.0101 -0.17%
11/5/08 5.90 6.0306 5.81 5.8201 75,347 -0.4659 -7.41%
11/4/08 6.11 6.59 5.95 6.286 177,801 0.296  4.94%
11/3/08 6.30 6.73 5.85 5.99 292,746 0.14  2.39%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE