Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

6.712 +0.062 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2009 1.986 2.000 1.946 1.989 0 +0.02(+0.90%)
Jan 29, 2009 2.000 2.025 1.872 1.971 202,567 +0.01(+0.73%)
Jan 28, 2009 2.007 2.025 1.929 1.957 182,052 -0.06(-2.99%)
Jan 27, 2009 2.010 2.018 1.982 2.018 115,183 +0.03(+1.43%)
Jan 26, 2009 1.971 2.014 1.911 1.989 98,221 +0.02(+1.19%)
Jan 23, 2009 1.971 2.007 1.920 1.966 0 -0.04(-2.05%)
Jan 22, 2009 1.883 2.007 1.883 2.007 107,337 +0.07(+3.67%)
Jan 21, 2009 1.986 1.986 1.844 1.936 88,162 +0.01(+0.65%)
Jan 20, 2009 1.989 2.000 1.918 1.923 81,763 -0.01(-0.65%)
Jan 16, 2009 1.961 2.025 1.904 1.936 0 +0.04(+1.87%)
Jan 15, 2009 1.964 1.971 1.819 1.900 247,802 -0.02(-0.93%)
Jan 14, 2009 2.060 2.060 1.911 1.918 304,384 -0.10(-5.10%)
Jan 13, 2009 2.057 2.110 1.975 2.021 224,022 +0.02(+0.89%)
Jan 12, 2009 2.032 2.103 2.003 2.003 88,165 -0.03(-1.40%)
Jan 09, 2009 1.918 2.078 1.904 2.032 185,444 +0.15(+7.92%)
Jan 08, 2009 1.854 1.932 1.844 1.883 140,329 -0.01(-0.75%)
Jan 07, 2009 1.986 1.989 1.893 1.897 169,327 -0.09(-4.64%)
Jan 06, 2009 2.000 2.071 1.971 1.989 203,983 -0.04(-1.75%)
Jan 05, 2009 1.968 2.032 1.954 2.025 185,630 +0.07(+3.82%)
Jan 02, 2009 1.794 2.021 1.794 1.950 0 +0.17(+9.80%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.