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 )

6.730 +0.040 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 29, 2010 2.697 2.697 2.618 2.618 91,597 -0.04(-1.61%)
Jan 28, 2010 2.733 2.733 2.658 2.661 110,544 -0.07(-2.49%)
Jan 27, 2010 2.697 2.729 2.647 2.729 189,718 +0.05(+1.87%)
Jan 26, 2010 2.718 2.726 2.676 2.679 144,406 -0.01(-0.27%)
Jan 25, 2010 2.711 2.722 2.679 2.686 112,420 -0.00(-0.13%)
Jan 22, 2010 2.808 2.829 2.690 2.690 198,354 -0.11(-3.95%)
Jan 21, 2010 2.790 2.815 2.758 2.801 135,759 +0.01(+0.38%)
Jan 20, 2010 2.783 2.797 2.726 2.790 185,754 +0.02(+0.57%)
Jan 19, 2010 2.742 2.774 2.732 2.774 205,931 +0.04(+1.56%)
Jan 15, 2010 2.703 2.732 2.732 2.732 206,359 +0.00(+0.00%)
Jan 14, 2010 2.671 2.732 2.668 2.732 235,956 +0.07(+2.81%)
Jan 13, 2010 2.685 2.685 2.657 2.657 85,784 -0.04(-1.58%)
Jan 12, 2010 2.660 2.700 2.657 2.700 164,949 +0.02(+0.80%)
Jan 11, 2010 2.653 2.685 2.650 2.678 137,359 +0.05(+2.03%)
Jan 08, 2010 2.618 2.625 2.614 2.625 98,036 +0.00(+0.14%)
Jan 07, 2010 2.618 2.621 2.597 2.621 203,361 +0.01(+0.55%)
Jan 06, 2010 2.618 2.621 2.607 2.607 112,135 -0.01(-0.54%)
Jan 05, 2010 2.597 2.621 2.578 2.621 148,992 +0.05(+1.79%)
Jan 04, 2010 2.579 2.618 2.543 2.575 134,606 +0.01(+0.55%)
Dec 31, 2009 2.604 2.561 2.561 2.561 153,995 -0.03(-1.23%)
Dec 30, 2009 2.611 2.650 2.572 2.593 176,483 -0.04(-1.62%)
Dec 29, 2009 2.639 2.660 2.625 2.636 109,846 -0.01(-0.32%)
Dec 28, 2009 2.671 2.671 2.636 2.644 125,394 -0.03(-1.01%)
Dec 24, 2009 2.657 2.675 2.636 2.671 128,331 +0.02(+0.94%)
Dec 23, 2009 2.611 2.650 2.611 2.646 188,670 +0.04(+1.36%)
Dec 22, 2009 2.575 2.611 2.547 2.611 100,344 +0.04(+1.52%)
Dec 21, 2009 2.593 2.597 2.550 2.572 76,941 -0.01(-0.41%)
Dec 18, 2009 2.582 2.586 2.550 2.582 80,153 -0.01(-0.27%)
Dec 17, 2009 2.586 2.593 2.522 2.589 80,581 -0.00(-0.14%)
Dec 16, 2009 2.554 2.593 2.554 2.593 67,180 +0.02(+0.69%)
Dec 15, 2009 2.554 2.575 2.522 2.575 82,929 +0.04(+1.54%)
Dec 14, 2009 2.547 2.557 2.533 2.536 73,672 -0.01(-0.56%)
Dec 11, 2009 2.529 2.550 2.515 2.550 179,647 +0.05(+1.84%)
Dec 10, 2009 2.518 2.533 2.501 2.504 91,279 -0.01(-0.56%)
Dec 09, 2009 2.501 2.518 2.490 2.518 73,092 +0.01(+0.57%)
Dec 08, 2009 2.479 2.504 2.472 2.504 48,267 +0.02(+0.71%)
Dec 07, 2009 2.479 2.501 2.472 2.486 164,338 +0.02(+0.86%)
Dec 04, 2009 2.469 2.476 2.454 2.465 153,975 +0.02(+1.02%)
Dec 03, 2009 2.476 2.476 2.440 2.440 109,682 -0.02(-1.01%)
Dec 02, 2009 2.476 2.484 2.462 2.465 80,305 -0.01(-0.29%)
Dec 01, 2009 2.497 2.497 2.440 2.472 112,047 +0.02(+1.02%)
Nov 30, 2009 2.415 2.447 2.415 2.447 39,332 +0.02(+0.78%)
Nov 27, 2009 2.433 2.451 2.426 2.429 53,079 -0.03(-1.06%)
Nov 25, 2009 2.447 2.465 2.433 2.454 183,952 +0.03(+1.32%)
Nov 24, 2009 2.408 2.437 2.408 2.422 164,040 +0.00(+0.15%)
Nov 23, 2009 2.433 2.433 2.405 2.419 65,452 +0.00(+0.00%)
Nov 20, 2009 2.391 2.430 2.391 2.419 219,976 +0.01(+0.44%)
Nov 19, 2009 2.405 2.408 2.380 2.408 149,803 +0.00(+0.15%)
Nov 18, 2009 2.401 2.405 2.401 2.405 224,351 +0.01(+0.59%)
Nov 17, 2009 2.405 2.405 2.383 2.391 136,458 -0.01(-0.30%)
Nov 16, 2009 2.401 2.401 2.373 2.398 141,779 +0.04(+1.50%)
Nov 13, 2009 2.366 2.401 2.344 2.362 183,899 +0.01(+0.30%)
Nov 12, 2009 2.405 2.405 2.355 2.355 129,274 -0.05(-1.92%)
Nov 11, 2009 2.387 2.405 2.376 2.401 114,390 +0.02(+1.05%)
Nov 10, 2009 2.415 2.415 2.341 2.376 147,362 -0.02(-1.04%)
Nov 09, 2009 2.387 2.408 2.383 2.401 60,457 +0.03(+1.10%)
Nov 06, 2009 2.330 2.380 2.330 2.375 160,749 +0.03(+1.46%)
Nov 05, 2009 2.359 2.362 2.323 2.341 238,684 +0.01(+0.30%)
Nov 04, 2009 2.362 2.362 2.327 2.334 134,099 +0.00(+0.15%)
Nov 03, 2009 2.369 2.380 2.316 2.330 208,819 -0.02(-1.06%)
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.