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 )

6.620 +0.030 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2012 3.301 3.305 3.264 3.297 71,197 +0.00(+0.00%)
Jan 30, 2012 3.243 3.297 3.239 3.297 75,335 +0.01(+0.37%)
Jan 27, 2012 3.235 3.284 3.235 3.284 227,907 +0.02(+0.63%)
Jan 26, 2012 3.247 3.272 3.235 3.264 67,843 +0.02(+0.63%)
Jan 25, 2012 3.210 3.260 3.210 3.243 102,290 +0.01(+0.38%)
Jan 24, 2012 3.206 3.239 3.202 3.231 101,187 +0.02(+0.77%)
Jan 23, 2012 3.202 3.214 3.190 3.206 76,904 +0.01(+0.26%)
Jan 20, 2012 3.182 3.198 3.169 3.198 95,675 +0.03(+0.96%)
Jan 19, 2012 3.180 3.188 3.143 3.168 160,673 +0.02(+0.52%)
Jan 18, 2012 3.147 3.174 3.147 3.151 73,182 +0.00(+0.13%)
Jan 17, 2012 3.209 3.209 3.147 3.147 103,720 -0.07(-2.03%)
Jan 13, 2012 3.192 3.221 3.164 3.213 168,953 -0.02(-0.76%)
Jan 12, 2012 3.229 3.237 3.209 3.237 72,134 +0.00(+0.00%)
Jan 11, 2012 3.253 3.258 3.225 3.237 108,960 +0.00(+0.13%)
Jan 10, 2012 3.229 3.253 3.213 3.233 87,427 +0.02(+0.76%)
Jan 09, 2012 3.225 3.258 3.209 3.209 52,026 -0.04(-1.13%)
Jan 06, 2012 3.209 3.253 3.209 3.245 76,950 +0.04(+1.15%)
Jan 05, 2012 3.204 3.218 3.168 3.209 114,932 +0.02(+0.51%)
Jan 04, 2012 3.209 3.209 3.164 3.192 79,027 +0.06(+1.82%)
Dec 30, 2011 3.115 3.135 3.090 3.135 93,010 +0.02(+0.66%)
Dec 29, 2011 3.127 3.135 3.062 3.115 77,481 -0.02(-0.52%)
Dec 28, 2011 3.151 3.151 3.123 3.131 54,121 -0.02(-0.52%)
Dec 27, 2011 3.139 3.147 3.123 3.147 105,405 +0.01(+0.39%)
Dec 23, 2011 3.139 3.139 3.115 3.135 76,190 +0.03(+0.92%)
Dec 21, 2011 3.106 3.106 3.066 3.106 97,165 -0.01(-0.47%)
Dec 20, 2011 3.073 3.121 3.056 3.121 115,713 +0.04(+1.32%)
Dec 19, 2011 3.073 3.081 3.044 3.081 164,515 +0.02(+0.80%)
Dec 16, 2011 3.044 3.056 3.024 3.056 131,508 +0.03(+1.07%)
Dec 15, 2011 3.020 3.024 2.991 3.024 110,416 +0.01(+0.40%)
Dec 14, 2011 3.004 3.019 2.987 3.012 176,243 -0.03(-0.93%)
Dec 13, 2011 3.028 3.040 2.987 3.040 114,560 +0.03(+0.94%)
Dec 12, 2011 3.024 3.040 3.012 3.012 79,587 -0.03(-1.07%)
Dec 09, 2011 3.044 3.044 3.020 3.044 137,601 +0.00(+0.13%)
Dec 08, 2011 3.048 3.056 3.024 3.040 116,186 -0.01(-0.40%)
Dec 07, 2011 3.060 3.085 3.028 3.052 162,130 -0.04(-1.18%)
Dec 06, 2011 3.060 3.089 3.044 3.089 140,841 +0.01(+0.26%)
Dec 05, 2011 3.064 3.089 3.052 3.081 136,411 -0.01(-0.39%)
Dec 02, 2011 3.097 3.097 3.056 3.093 111,850 +0.03(+0.93%)
Dec 01, 2011 3.101 3.101 3.060 3.064 75,315 -0.04(-1.31%)
Nov 30, 2011 3.081 3.105 3.049 3.105 89,324 +0.09(+2.96%)
Nov 29, 2011 3.028 3.052 3.016 3.016 68,973 -0.01(-0.27%)
Nov 28, 2011 3.081 3.085 3.024 3.024 94,007 +0.01(+0.27%)
Nov 25, 2011 3.032 3.040 3.016 3.016 57,551 -0.06(-2.11%)
Nov 23, 2011 3.064 3.081 3.013 3.081 88,917 -0.02(-0.65%)
Nov 22, 2011 3.016 3.101 3.016 3.101 106,654 +0.06(+2.14%)
Nov 21, 2011 3.032 3.036 3.004 3.036 65,358 -0.01(-0.21%)
Nov 18, 2011 3.051 3.051 3.006 3.043 70,722 -0.00(-0.13%)
Nov 17, 2011 3.067 3.067 3.010 3.047 113,040 -0.02(-0.66%)
Nov 16, 2011 3.063 3.067 3.026 3.067 129,845 +0.00(+0.00%)
Nov 15, 2011 3.055 3.067 3.034 3.067 127,072 +0.00(+0.13%)
Nov 14, 2011 3.071 3.071 3.026 3.063 120,683 -0.00(-0.13%)
Nov 11, 2011 3.091 3.107 3.047 3.067 87,926 +0.02(+0.66%)
Nov 10, 2011 3.079 3.083 3.038 3.047 101,720 +0.01(+0.40%)
Nov 09, 2011 3.095 3.095 3.034 3.034 98,471 -0.07(-2.21%)
Nov 08, 2011 3.127 3.127 3.103 3.103 98,054 -0.02(-0.52%)
Nov 07, 2011 3.107 3.130 3.099 3.119 112,450 -0.01(-0.39%)
Nov 04, 2011 3.123 3.147 3.091 3.131 83,708 -0.04(-1.15%)
Nov 03, 2011 3.147 3.176 3.147 3.168 54,827 +0.02(+0.51%)
Nov 02, 2011 3.160 3.160 3.115 3.151 69,307 +0.00(+0.13%)
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.