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 (%)
Feb 27, 2009 1.805 1.950 1.805 1.847 0 -0.05(-2.80%)
Feb 26, 2009 1.776 1.947 1.755 1.900 158,089 +0.16(+9.41%)
Feb 25, 2009 1.879 1.879 1.691 1.737 192,521 -0.07(-3.74%)
Feb 24, 2009 1.634 1.807 1.632 1.805 169,522 +0.13(+8.09%)
Feb 23, 2009 1.662 1.710 1.627 1.670 268,330 -0.06(-3.69%)
Feb 20, 2009 1.673 1.737 1.630 1.733 0 -0.11(-5.79%)
Feb 19, 2009 1.868 1.922 1.808 1.840 134,040 -0.06(-3.36%)
Feb 18, 2009 1.975 2.011 1.865 1.904 180,776 -0.07(-3.77%)
Feb 17, 2009 2.032 2.033 1.925 1.979 110,204 -0.07(-3.30%)
Feb 13, 2009 2.106 2.110 2.039 2.046 0 -0.04(-2.04%)
Feb 12, 2009 2.064 2.096 2.035 2.089 89,842 +0.02(+1.21%)
Feb 11, 2009 2.032 2.075 2.014 2.064 36,030 +0.06(+3.01%)
Feb 10, 2009 2.110 2.149 2.000 2.003 78,981 -0.14(-6.47%)
Feb 09, 2009 2.142 2.142 2.085 2.142 75,623 +0.02(+1.17%)
Feb 06, 2009 2.099 2.117 2.092 2.117 0 +0.02(+0.85%)
Feb 05, 2009 2.057 2.114 2.054 2.099 136,134 +0.02(+0.85%)
Feb 04, 2009 2.046 2.082 2.046 2.082 72,470 +0.04(+1.91%)
Feb 03, 2009 2.032 2.043 1.971 2.043 158,858 +0.04(+1.77%)
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.