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 (%)
Dec 31, 2021 6.572 6.588 6.550 6.565 79,550 +0.02(+0.35%)
Dec 30, 2021 6.565 6.580 6.535 6.542 101,535 +0.00(+0.00%)
Dec 29, 2021 6.550 6.557 6.504 6.542 106,030 +0.02(+0.35%)
Dec 28, 2021 6.489 6.550 6.489 6.519 63,211 -0.01(-0.12%)
Dec 27, 2021 6.489 6.572 6.459 6.527 179,552 +0.02(+0.35%)
Dec 23, 2021 6.413 6.512 6.413 6.504 99,779 +0.08(+1.18%)
Dec 22, 2021 6.421 6.451 6.390 6.428 135,217 +0.01(+0.12%)
Dec 21, 2021 6.603 6.603 6.337 6.421 129,993 -0.07(-1.05%)
Dec 20, 2021 6.565 6.565 6.451 6.489 131,322 -0.02(-0.26%)
Dec 17, 2021 6.483 6.528 6.461 6.506 63,499 +0.01(+0.12%)
Dec 16, 2021 6.513 6.581 6.498 6.498 112,744 -0.02(-0.23%)
Dec 15, 2021 6.513 6.536 6.491 6.513 160,489 +0.02(+0.35%)
Dec 14, 2021 6.506 6.573 6.483 6.491 93,466 -0.05(-0.69%)
Dec 13, 2021 6.528 6.558 6.521 6.536 89,828 +0.02(+0.23%)
Dec 10, 2021 6.543 6.543 6.506 6.521 57,242 +0.01(+0.12%)
Dec 09, 2021 6.536 6.536 6.488 6.513 60,635 -0.01(-0.12%)
Dec 08, 2021 6.498 6.528 6.468 6.521 66,008 +0.04(+0.58%)
Dec 07, 2021 6.430 6.528 6.430 6.483 105,528 +0.06(+0.94%)
Dec 06, 2021 6.325 6.476 6.312 6.423 95,258 +0.10(+1.55%)
Dec 03, 2021 6.393 6.461 6.295 6.325 254,772 -0.08(-1.18%)
Dec 02, 2021 6.370 6.418 6.370 6.400 173,732 +0.01(+0.12%)
Dec 01, 2021 6.453 6.453 6.378 6.393 122,574 +0.00(+0.00%)
Nov 30, 2021 6.498 6.498 6.393 6.393 201,163 -0.11(-1.62%)
Nov 29, 2021 6.498 6.528 6.491 6.498 105,155 +0.01(+0.12%)
Nov 26, 2021 6.543 6.573 6.483 6.491 174,318 -0.06(-0.92%)
Nov 24, 2021 6.506 6.558 6.506 6.551 111,381 +0.03(+0.46%)
Nov 23, 2021 6.506 6.558 6.506 6.521 115,286 -0.02(-0.34%)
Nov 22, 2021 6.581 6.586 6.498 6.543 93,483 -0.04(-0.57%)
Nov 19, 2021 6.536 6.581 6.536 6.581 214,547 +0.04(+0.57%)
Nov 18, 2021 6.513 6.551 6.536 6.543 212,242 +0.04(+0.58%)
Nov 17, 2021 6.513 6.558 6.483 6.506 229,590 -0.02(-0.25%)
Nov 16, 2021 6.537 6.545 6.507 6.522 238,845 +0.01(+0.11%)
Nov 15, 2021 6.522 6.530 6.492 6.515 286,594 +0.02(+0.34%)
Nov 12, 2021 6.492 6.515 6.492 6.492 206,938 -0.01(-0.11%)
Nov 11, 2021 6.515 6.515 6.489 6.500 167,727 +0.00(+0.06%)
Nov 10, 2021 6.485 6.496 187,302 +0.00(+0.06%)
Nov 09, 2021 6.463 6.500 6.455 6.492 219,529 +0.03(+0.46%)
Nov 08, 2021 6.485 6.500 6.463 6.463 243,169 -0.01(-0.23%)
Nov 05, 2021 6.448 6.481 6.403 6.477 653,166 +0.09(+1.40%)
Nov 04, 2021 6.440 6.454 6.366 6.388 487,108 -0.01(-0.23%)
Nov 03, 2021 6.470 6.477 6.362 6.403 464,425 -0.08(-1.26%)
Nov 02, 2021 6.448 6.515 6.418 6.485 1,761,218 -0.07(-1.02%)
Nov 01, 2021 6.567 6.597 6.425 6.552 626,316 -0.02(-0.34%)
Oct 29, 2021 6.559 6.604 6.546 6.574 704,991 +0.05(+0.80%)
Oct 28, 2021 6.448 6.567 6.433 6.522 436,477 +0.09(+1.39%)
Oct 27, 2021 6.582 6.589 6.358 6.433 411,721 -0.15(-2.27%)
Oct 26, 2021 6.448 6.604 6.582 200,495 +0.16(+2.44%)
Oct 25, 2021 6.612 6.612 6.388 6.425 394,333 -0.16(-2.38%)
Oct 22, 2021 6.686 6.686 6.507 6.582 352,865 -0.01(-0.23%)
Oct 21, 2021 6.820 6.858 6.574 6.597 281,377 -0.26(-3.80%)
Oct 20, 2021 6.880 6.917 6.820 6.858 181,239 -0.01(-0.11%)
Oct 19, 2021 6.902 6.955 6.820 6.865 201,088 -0.02(-0.24%)
Oct 18, 2021 6.756 6.936 6.704 6.881 299,172 +0.18(+2.65%)
Oct 15, 2021 6.652 6.762 6.626 6.704 223,084 +0.05(+0.78%)
Oct 14, 2021 6.601 6.660 6.586 6.652 229,350 +0.07(+1.01%)
Oct 13, 2021 6.800 6.830 6.556 6.586 180,362 -0.16(-2.41%)
Oct 12, 2021 6.601 6.763 6.579 6.748 105,898 +0.17(+2.58%)
Oct 11, 2021 6.660 6.703 6.541 6.578 144,656 -0.13(-1.98%)
Oct 08, 2021 6.689 6.726 6.682 6.711 115,927 +0.04(+0.55%)
Oct 07, 2021 6.652 6.711 6.638 6.675 72,153 +0.03(+0.44%)
Oct 06, 2021 6.645 6.682 6.623 6.645 73,316 +0.00(+0.00%)
Oct 05, 2021 6.549 6.697 6.549 6.645 137,656 +0.10(+1.47%)
Oct 04, 2021 6.608 6.623 6.534 6.549 123,739 -0.05(-0.78%)
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.