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 )

6.698 +0.048 (+0.72%)
Streaming Delayed Price Updated: 10:20 AM 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 (%)
Mar 31, 2010 2.980 2.988 2.901 2.908 126,224 -0.05(-1.83%)
Mar 30, 2010 2.930 2.962 2.908 2.962 76,119 +0.05(+1.61%)
Mar 29, 2010 2.926 2.926 2.879 2.915 83,297 +0.01(+0.37%)
Mar 26, 2010 2.912 2.926 2.879 2.905 51,469 +0.00(+0.12%)
Mar 25, 2010 2.894 2.926 2.872 2.901 77,304 +0.03(+0.88%)
Mar 24, 2010 2.861 2.915 2.861 2.876 96,755 +0.02(+0.76%)
Mar 23, 2010 2.865 2.892 2.836 2.854 166,666 -0.01(-0.50%)
Mar 22, 2010 2.876 2.897 2.854 2.868 82,702 -0.03(-1.07%)
Mar 19, 2010 2.939 2.946 2.885 2.900 88,222 -0.03(-0.86%)
Mar 18, 2010 2.932 2.943 2.889 2.925 144,744 -0.00(-0.12%)
Mar 17, 2010 2.914 2.928 2.910 2.928 131,173 +0.00(+0.12%)
Mar 16, 2010 2.925 2.925 2.889 2.925 90,747 +0.00(+0.12%)
Mar 15, 2010 2.900 2.921 2.891 2.921 159,200 +0.03(+0.89%)
Mar 12, 2010 2.900 2.907 2.860 2.895 160,650 -0.00(-0.14%)
Mar 11, 2010 2.874 2.900 2.846 2.900 150,803 +0.02(+0.75%)
Mar 10, 2010 2.882 2.903 2.874 2.878 79,452 -0.01(-0.50%)
Mar 09, 2010 2.892 2.892 2.864 2.892 89,917 -0.02(-0.62%)
Mar 08, 2010 2.882 2.910 2.831 2.910 122,189 +0.03(+1.00%)
Mar 05, 2010 2.817 2.882 2.817 2.882 134,201 +0.04(+1.39%)
Mar 04, 2010 2.842 2.842 2.813 2.842 71,362 +0.04(+1.28%)
Mar 03, 2010 2.824 2.828 2.792 2.806 83,452 -0.02(-0.76%)
Mar 02, 2010 2.835 2.842 2.777 2.828 113,845 -0.00(-0.13%)
Mar 01, 2010 2.817 2.842 2.781 2.831 150,942 +0.03(+1.03%)
Feb 26, 2010 2.792 2.817 2.767 2.803 91,362 +0.02(+0.65%)
Feb 25, 2010 2.738 2.785 2.738 2.785 81,924 +0.01(+0.51%)
Feb 24, 2010 2.767 2.785 2.749 2.770 92,575 +0.01(+0.27%)
Feb 23, 2010 2.713 2.763 2.709 2.763 126,194 +0.06(+2.40%)
Feb 22, 2010 2.702 2.763 2.698 2.698 112,748 -0.01(-0.27%)
Feb 19, 2010 2.770 2.810 2.688 2.705 141,418 -0.04(-1.57%)
Feb 18, 2010 2.731 2.770 2.695 2.749 124,496 +0.04(+1.51%)
Feb 17, 2010 2.765 2.765 2.690 2.708 109,461 -0.02(-0.66%)
Feb 16, 2010 2.726 2.726 2.704 2.726 74,787 +0.01(+0.26%)
Feb 12, 2010 2.697 2.718 2.718 2.718 200,440 +0.02(+0.66%)
Feb 11, 2010 2.683 2.701 2.669 2.701 63,485 +0.03(+1.07%)
Feb 10, 2010 2.683 2.708 2.651 2.672 87,261 +0.01(+0.27%)
Feb 09, 2010 2.647 2.665 2.579 2.665 219,272 +0.07(+2.75%)
Feb 08, 2010 2.601 2.633 2.568 2.593 66,797 +0.02(+0.69%)
Feb 05, 2010 2.683 2.683 2.572 2.576 158,655 -0.06(-2.17%)
Feb 04, 2010 2.676 2.715 2.633 2.633 128,018 -0.02(-0.94%)
Feb 03, 2010 2.718 2.743 2.658 2.658 137,808 -0.06(-2.36%)
Feb 02, 2010 2.683 2.722 2.661 2.722 120,882 +0.04(+1.47%)
Feb 01, 2010 2.668 2.704 2.662 2.683 78,356 +0.06(+2.45%)
Jan 29, 2010 2.697 2.697 2.618 2.618 91,597 -0.04(-1.61%)
Jan 28, 2010 2.733 2.733 2.658 2.661 110,544 -0.07(-2.49%)
Jan 27, 2010 2.697 2.729 2.647 2.729 189,718 +0.05(+1.87%)
Jan 26, 2010 2.718 2.726 2.676 2.679 144,406 -0.01(-0.27%)
Jan 25, 2010 2.711 2.722 2.679 2.686 112,420 -0.00(-0.13%)
Jan 22, 2010 2.808 2.829 2.690 2.690 198,354 -0.11(-3.95%)
Jan 21, 2010 2.790 2.815 2.758 2.801 135,759 +0.01(+0.38%)
Jan 20, 2010 2.783 2.797 2.726 2.790 185,754 +0.02(+0.57%)
Jan 19, 2010 2.742 2.774 2.732 2.774 205,931 +0.04(+1.56%)
Jan 15, 2010 2.703 2.732 2.732 2.732 206,359 +0.00(+0.00%)
Jan 14, 2010 2.671 2.732 2.668 2.732 235,956 +0.07(+2.81%)
Jan 13, 2010 2.685 2.685 2.657 2.657 85,784 -0.04(-1.58%)
Jan 12, 2010 2.660 2.700 2.657 2.700 164,949 +0.02(+0.80%)
Jan 11, 2010 2.653 2.685 2.650 2.678 137,359 +0.05(+2.03%)
Jan 08, 2010 2.618 2.625 2.614 2.625 98,036 +0.00(+0.14%)
Jan 07, 2010 2.618 2.621 2.597 2.621 203,361 +0.01(+0.55%)
Jan 06, 2010 2.618 2.621 2.607 2.607 112,135 -0.01(-0.54%)
Jan 05, 2010 2.597 2.621 2.578 2.621 148,992 +0.05(+1.79%)
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.