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 (%)
Nov 30, 2015 3.751 3.756 3.736 3.746 103,998 +0.01(+0.27%)
Nov 27, 2015 3.736 3.786 3.726 3.736 71,268 +0.02(+0.54%)
Nov 25, 2015 3.691 3.716 3.716 3.716 104,559 +0.04(+0.95%)
Nov 24, 2015 3.686 3.711 3.646 3.681 131,705 -0.03(-0.81%)
Nov 23, 2015 3.711 3.726 3.686 3.711 114,915 +0.02(+0.54%)
Nov 20, 2015 3.656 3.691 3.656 3.691 108,956 +0.03(+0.83%)
Nov 19, 2015 3.676 3.676 3.641 3.661 100,008 +0.00(+0.14%)
Nov 18, 2015 3.616 3.678 3.616 3.656 140,916 +0.02(+0.58%)
Nov 17, 2015 3.641 3.656 3.591 3.635 131,267 -0.02(-0.58%)
Nov 16, 2015 3.606 3.671 3.606 3.656 122,220 +0.05(+1.38%)
Nov 13, 2015 3.581 3.621 3.581 3.606 139,392 +0.02(+0.56%)
Nov 12, 2015 3.626 3.626 3.586 3.586 122,275 -0.03(-0.96%)
Nov 11, 2015 3.631 3.651 3.616 3.621 129,063 -0.01(-0.27%)
Nov 10, 2015 3.641 3.658 3.631 3.631 106,571 +0.00(+0.14%)
Nov 09, 2015 3.706 3.706 3.606 3.626 161,211 -0.05(-1.36%)
Nov 06, 2015 3.691 3.756 3.676 3.676 250,808 -0.03(-0.81%)
Nov 05, 2015 3.726 3.731 3.696 3.706 174,320 +0.00(+0.00%)
Nov 04, 2015 3.731 3.746 3.706 3.706 123,130 -0.02(-0.53%)
Nov 03, 2015 3.761 3.771 3.726 3.726 126,537 -0.02(-0.53%)
Nov 02, 2015 3.736 3.776 3.736 3.746 112,375 +0.00(+0.13%)
Oct 30, 2015 3.776 3.776 3.741 3.741 83,015 -0.05(-1.31%)
Oct 29, 2015 3.746 3.815 3.746 3.790 63,442 +0.00(+0.13%)
Oct 28, 2015 3.731 3.785 3.731 3.785 135,760 +0.06(+1.60%)
Oct 27, 2015 3.726 3.726 3.711 3.726 128,219 +0.00(+0.13%)
Oct 26, 2015 3.731 3.741 3.711 3.721 50,270 -0.00(-0.13%)
Oct 23, 2015 3.795 3.815 3.711 3.726 197,996 -0.07(-1.84%)
Oct 22, 2015 3.716 3.795 3.716 3.795 59,413 +0.08(+2.14%)
Oct 21, 2015 3.726 3.751 3.706 3.716 50,195 +0.02(+0.42%)
Oct 20, 2015 3.705 3.742 3.700 3.700 87,513 -0.03(-0.80%)
Oct 19, 2015 3.715 3.765 3.705 3.730 83,021 +0.01(+0.27%)
Oct 16, 2015 3.636 3.730 3.636 3.720 79,519 +0.06(+1.63%)
Oct 15, 2015 3.601 3.661 3.601 3.661 85,110 +0.05(+1.37%)
Oct 14, 2015 3.651 3.651 3.611 3.611 56,196 -0.03(-0.95%)
Oct 13, 2015 3.611 3.646 3.586 3.646 106,171 -0.00(-0.14%)
Oct 12, 2015 3.606 3.661 3.606 3.651 70,419 +0.03(+0.96%)
Oct 09, 2015 3.586 3.641 3.586 3.616 108,655 +0.02(+0.69%)
Oct 08, 2015 3.547 3.601 3.547 3.591 108,330 +0.04(+1.26%)
Oct 07, 2015 3.557 3.586 3.532 3.547 72,699 -0.00(-0.14%)
Oct 06, 2015 3.527 3.552 3.517 3.552 81,661 +0.00(+0.14%)
Oct 05, 2015 3.512 3.557 3.512 3.547 64,764 +0.04(+1.13%)
Oct 02, 2015 3.482 3.522 3.467 3.507 52,944 +0.00(+0.00%)
Oct 01, 2015 3.522 3.537 3.488 3.507 70,185 +0.01(+0.28%)
Sep 30, 2015 3.487 3.557 3.487 3.497 90,227 +0.00(+0.00%)
Sep 29, 2015 3.547 3.566 3.472 3.497 122,979 -0.06(-1.67%)
Sep 28, 2015 3.616 3.616 3.532 3.557 107,609 -0.04(-1.10%)
Sep 25, 2015 3.651 3.671 3.596 3.596 98,444 -0.05(-1.36%)
Sep 24, 2015 3.606 3.656 3.606 3.646 75,806 +0.01(+0.41%)
Sep 23, 2015 3.621 3.681 3.621 3.631 99,781 +0.00(+0.00%)
Sep 22, 2015 3.621 3.636 3.611 3.631 73,719 +0.00(+0.01%)
Sep 21, 2015 3.645 3.660 3.616 3.630 117,578 +0.01(+0.27%)
Sep 18, 2015 3.606 3.642 3.601 3.621 138,832 -0.03(-0.81%)
Sep 17, 2015 3.591 3.655 3.591 3.650 126,219 +0.04(+1.23%)
Sep 16, 2015 3.640 3.645 3.596 3.606 113,861 -0.04(-1.08%)
Sep 15, 2015 3.591 3.645 3.576 3.645 106,747 +0.07(+2.07%)
Sep 14, 2015 3.616 3.616 3.561 3.571 104,016 -0.04(-1.09%)
Sep 11, 2015 3.576 3.611 3.561 3.611 99,920 +0.01(+0.41%)
Sep 10, 2015 3.571 3.600 3.566 3.596 100,455 +0.03(+0.97%)
Sep 09, 2015 3.616 3.616 3.561 3.561 68,732 -0.03(-0.83%)
Sep 08, 2015 3.601 3.601 3.566 3.591 124,680 +0.05(+1.54%)
Sep 04, 2015 3.581 3.537 3.537 3.537 140,300 -0.07(-1.92%)
Sep 03, 2015 3.611 3.635 3.586 3.606 154,953 -0.01(-0.41%)
Sep 02, 2015 3.601 3.635 3.596 3.621 157,000 +0.04(+1.10%)
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.