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 )

6.690 +0.060 (+0.90%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 20, 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 28, 2019 5.344 5.356 5.309 5.344 125,912 +0.00(+0.00%)
Feb 27, 2019 5.362 5.368 5.332 5.344 145,327 -0.02(-0.44%)
Feb 26, 2019 5.368 5.377 5.344 5.368 87,753 -0.01(-0.11%)
Feb 25, 2019 5.368 5.385 5.362 5.374 144,835 -0.01(-0.11%)
Feb 22, 2019 5.385 5.385 5.368 5.379 62,321 -0.01(-0.11%)
Feb 21, 2019 5.368 5.385 5.368 5.385 75,510 +0.01(+0.22%)
Feb 20, 2019 5.368 5.379 5.368 5.374 50,279 -0.01(-0.11%)
Feb 19, 2019 5.356 5.379 5.356 5.379 28,042 +0.02(+0.44%)
Feb 15, 2019 5.350 5.368 5.350 5.356 42,398 -0.03(-0.55%)
Feb 14, 2019 5.356 5.385 5.338 5.385 61,483 +0.02(+0.33%)
Feb 13, 2019 5.368 5.368 5.344 5.368 22,576 -0.01(-0.11%)
Feb 12, 2019 5.362 5.374 5.286 5.374 46,379 +0.02(+0.33%)
Feb 11, 2019 5.374 5.379 5.356 5.356 164,168 -0.02(-0.44%)
Feb 08, 2019 5.344 5.379 5.338 5.379 129,410 +0.07(+1.41%)
Feb 07, 2019 5.297 5.309 5.291 5.305 53,291 +0.00(+0.03%)
Feb 06, 2019 5.286 5.309 5.286 5.303 46,303 -0.01(-0.11%)
Feb 05, 2019 5.309 5.311 5.303 5.309 16,654 +0.00(+0.00%)
Feb 04, 2019 5.303 5.309 5.297 5.309 77,944 +0.00(+0.06%)
Feb 01, 2019 5.297 5.306 5.297 5.306 20,773 +0.00(+0.06%)
Jan 31, 2019 5.291 5.309 5.291 5.303 32,017 +0.01(+0.22%)
Jan 30, 2019 5.286 5.303 5.286 5.291 43,030 +0.01(+0.22%)
Jan 29, 2019 5.286 5.303 5.280 5.280 21,987 -0.01(-0.11%)
Jan 28, 2019 5.286 5.291 5.286 5.286 39,715 -0.01(-0.11%)
Jan 25, 2019 5.303 5.303 5.286 5.291 117,831 -0.01(-0.11%)
Jan 24, 2019 5.303 5.315 5.297 5.297 61,251 -0.01(-0.11%)
Jan 23, 2019 5.244 5.327 5.244 5.303 148,699 +0.06(+1.12%)
Jan 22, 2019 5.233 5.250 5.233 5.244 146,497 +0.01(+0.11%)
Jan 18, 2019 5.233 5.244 5.233 5.239 106,422 +0.01(+0.11%)
Jan 17, 2019 5.233 5.250 5.233 5.233 69,825 -0.01(-0.11%)
Jan 16, 2019 5.233 5.250 5.233 5.239 66,663 +0.00(+0.00%)
Jan 15, 2019 5.244 5.244 5.233 5.239 79,839 +0.01(+0.11%)
Jan 14, 2019 5.233 5.244 5.227 5.233 102,271 -0.02(-0.34%)
Jan 11, 2019 5.233 5.250 5.233 5.250 42,228 +0.01(+0.11%)
Jan 10, 2019 5.239 5.244 5.239 5.244 50,127 +0.00(+0.00%)
Jan 09, 2019 5.239 5.251 5.233 5.244 37,917 +0.01(+0.11%)
Jan 08, 2019 5.244 5.256 5.239 5.239 56,555 -0.01(-0.11%)
Jan 07, 2019 5.239 5.253 5.239 5.244 35,577 +0.02(+0.34%)
Jan 04, 2019 5.239 5.309 5.227 5.227 99,611 +0.00(+0.00%)
Jan 03, 2019 5.233 5.244 5.227 5.227 59,111 -0.02(-0.45%)
Jan 02, 2019 5.227 5.267 5.227 5.250 45,933 +0.02(+0.45%)
Dec 31, 2018 5.274 5.332 5.227 5.227 156,995 -0.01(-0.22%)
Dec 28, 2018 5.227 5.239 5.227 5.239 409,345 +0.01(+0.11%)
Dec 27, 2018 5.233 5.247 5.227 5.233 133,754 -0.01(-0.11%)
Dec 26, 2018 5.268 5.286 5.239 5.239 60,231 -0.03(-0.56%)
Dec 24, 2018 5.250 5.268 5.233 5.268 33,544 +0.03(+0.56%)
Dec 21, 2018 5.227 5.268 5.227 5.239 71,005 +0.01(+0.11%)
Dec 20, 2018 5.244 5.274 5.233 5.233 300,509 -0.02(-0.45%)
Dec 19, 2018 5.274 5.274 5.250 5.256 165,525 -0.01(-0.22%)
Dec 18, 2018 5.280 5.280 5.268 5.268 74,281 -0.01(-0.18%)
Dec 17, 2018 5.288 5.300 5.272 5.277 95,274 +0.00(+0.00%)
Dec 14, 2018 5.266 5.288 5.266 5.277 103,132 +0.00(+0.00%)
Dec 13, 2018 5.272 5.283 5.272 5.277 126,849 +0.01(+0.11%)
Dec 12, 2018 5.277 5.283 5.272 5.272 102,826 -0.01(-0.11%)
Dec 11, 2018 5.277 5.288 5.277 5.277 20,617 -0.01(-0.11%)
Dec 10, 2018 5.294 5.294 5.272 5.283 35,836 -0.01(-0.11%)
Dec 07, 2018 5.266 5.294 5.266 5.288 60,027 +0.02(+0.43%)
Dec 06, 2018 5.266 5.277 5.266 5.266 117,704 +0.00(+0.00%)
Dec 04, 2018 5.272 5.283 5.266 5.266 74,811 -0.02(-0.42%)
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.