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 )

6.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2012 3.442 3.472 3.442 3.472 100,856 +0.01(+0.25%)
Nov 29, 2012 3.433 3.463 3.433 3.463 54,424 +0.03(+1.00%)
Nov 28, 2012 3.429 3.455 3.416 3.429 74,095 -0.02(-0.50%)
Nov 27, 2012 3.408 3.472 3.403 3.446 108,792 +0.03(+0.75%)
Nov 26, 2012 3.446 3.446 3.412 3.420 59,667 -0.02(-0.50%)
Nov 23, 2012 3.425 3.446 3.425 3.438 26,411 +0.00(+0.12%)
Nov 21, 2012 3.442 3.442 3.403 3.433 72,731 +0.02(+0.50%)
Nov 20, 2012 3.382 3.420 3.373 3.416 82,965 +0.02(+0.68%)
Nov 19, 2012 3.363 3.393 3.355 3.393 86,751 +0.07(+2.18%)
Nov 16, 2012 3.265 3.342 3.260 3.320 120,366 +0.06(+1.70%)
Nov 15, 2012 3.338 3.350 3.133 3.265 246,954 -0.07(-2.05%)
Nov 14, 2012 3.453 3.478 3.292 3.333 113,112 -0.14(-3.94%)
Nov 13, 2012 3.466 3.487 3.449 3.470 68,327 -0.01(-0.25%)
Nov 12, 2012 3.500 3.500 3.466 3.478 42,753 -0.00(-0.12%)
Nov 09, 2012 3.474 3.500 3.457 3.483 60,438 -0.00(-0.12%)
Nov 08, 2012 3.521 3.530 3.457 3.487 96,861 -0.03(-0.97%)
Nov 07, 2012 3.521 3.538 3.521 3.521 59,864 +0.00(+0.00%)
Nov 06, 2012 3.513 3.542 3.513 3.521 32,605 -0.00(-0.12%)
Nov 05, 2012 3.508 3.534 3.506 3.525 72,683 -0.02(-0.48%)
Nov 02, 2012 3.572 3.572 3.517 3.542 56,668 -0.03(-0.72%)
Nov 01, 2012 3.542 3.585 3.508 3.568 97,833 +0.02(+0.60%)
Oct 31, 2012 3.534 3.555 3.530 3.547 60,138 +0.02(+0.48%)
Oct 26, 2012 3.559 3.530 3.530 3.530 30,459 -0.01(-0.36%)
Oct 25, 2012 3.534 3.602 3.521 3.542 100,350 +0.01(+0.18%)
Oct 24, 2012 3.577 3.585 3.526 3.536 79,419 -0.02(-0.66%)
Oct 23, 2012 3.559 3.572 3.530 3.559 51,790 +0.04(+1.02%)
Oct 19, 2012 3.587 3.587 3.515 3.524 75,411 -0.05(-1.31%)
Oct 18, 2012 3.579 3.579 3.549 3.570 23,147 -0.00(-0.12%)
Oct 17, 2012 3.579 3.579 3.545 3.575 67,407 +0.00(+0.12%)
Oct 16, 2012 3.515 3.570 3.515 3.570 97,277 +0.05(+1.45%)
Oct 15, 2012 3.515 3.536 3.514 3.519 69,817 -0.00(-0.12%)
Oct 12, 2012 3.532 3.532 3.502 3.524 125,004 -0.02(-0.48%)
Oct 11, 2012 3.511 3.541 3.507 3.541 125,129 +0.03(+0.81%)
Oct 10, 2012 3.515 3.529 3.507 3.512 209,420 -0.03(-0.80%)
Oct 09, 2012 3.532 3.541 3.519 3.541 91,744 -0.00(-0.12%)
Oct 08, 2012 3.532 3.549 3.519 3.545 132,051 +0.00(+0.00%)
Oct 05, 2012 3.545 3.553 3.532 3.545 120,653 -0.02(-0.48%)
Oct 04, 2012 3.549 3.562 3.536 3.562 102,462 +0.00(+0.00%)
Oct 03, 2012 3.549 3.562 3.528 3.562 84,564 -0.00(-0.12%)
Oct 02, 2012 3.549 3.566 3.528 3.566 129,540 +0.00(+0.00%)
Oct 01, 2012 3.562 3.575 3.519 3.566 84,833 +0.00(+0.00%)
Sep 28, 2012 3.536 3.579 3.532 3.566 76,379 +0.01(+0.36%)
Sep 27, 2012 3.600 3.600 3.549 3.553 85,090 +0.00(+0.00%)
Sep 26, 2012 3.604 3.604 3.536 3.553 103,006 -0.03(-0.83%)
Sep 25, 2012 3.583 3.613 3.575 3.583 73,981 -0.01(-0.35%)
Sep 24, 2012 3.596 3.596 3.575 3.596 46,782 -0.01(-0.24%)
Sep 21, 2012 3.617 3.617 3.575 3.604 91,329 -0.00(-0.12%)
Sep 20, 2012 3.587 3.613 3.558 3.609 86,604 +0.01(+0.40%)
Sep 19, 2012 3.556 3.598 3.556 3.594 105,571 +0.02(+0.59%)
Sep 18, 2012 3.552 3.573 3.522 3.573 90,844 +0.02(+0.59%)
Sep 17, 2012 3.539 3.586 3.527 3.552 70,510 +0.01(+0.24%)
Sep 14, 2012 3.548 3.615 3.527 3.543 107,335 +0.00(+0.12%)
Sep 13, 2012 3.484 3.539 3.476 3.539 96,825 +0.04(+1.09%)
Sep 12, 2012 3.501 3.514 3.476 3.501 98,291 +0.02(+0.48%)
Sep 11, 2012 3.463 3.484 3.459 3.484 92,288 +0.03(+0.73%)
Sep 10, 2012 3.459 3.472 3.446 3.459 123,100 -0.02(-0.49%)
Sep 07, 2012 3.472 3.489 3.463 3.476 82,619 -0.01(-0.36%)
Sep 06, 2012 3.472 3.493 3.446 3.489 66,568 +0.01(+0.24%)
Sep 05, 2012 3.451 3.480 3.446 3.480 61,397 +0.01(+0.37%)
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.