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 )

6.692 +0.042 (+0.64%)
Streaming Delayed Price Updated: 11:50 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, 2021 6.143 6.186 6.101 6.158 86,807 +0.01(+0.23%)
Mar 30, 2021 6.136 6.179 6.129 6.143 123,558 +0.01(+0.11%)
Mar 29, 2021 6.101 6.136 6.101 6.136 56,971 +0.05(+0.81%)
Mar 26, 2021 6.073 6.143 6.071 6.087 137,823 +0.04(+0.58%)
Mar 25, 2021 6.073 6.096 6.045 6.052 88,882 +0.00(+0.00%)
Mar 24, 2021 6.052 6.059 6.024 6.052 177,642 +0.01(+0.23%)
Mar 23, 2021 5.995 6.122 5.995 6.038 342,366 +0.04(+0.59%)
Mar 22, 2021 6.024 6.031 5.995 6.003 104,624 +0.01(+0.24%)
Mar 19, 2021 6.010 6.052 5.960 5.988 249,814 -0.04(-0.61%)
Mar 18, 2021 6.039 6.087 6.025 6.025 198,907 -0.01(-0.23%)
Mar 17, 2021 6.095 6.095 6.032 6.039 222,046 -0.05(-0.80%)
Mar 16, 2021 6.074 6.095 6.053 6.088 87,069 -0.01(-0.11%)
Mar 15, 2021 6.046 6.095 6.039 6.095 184,878 +0.04(+0.69%)
Mar 12, 2021 6.032 6.060 5.997 6.053 116,020 +0.03(+0.46%)
Mar 11, 2021 6.039 6.053 6.004 6.025 138,059 +0.02(+0.35%)
Mar 10, 2021 5.980 6.004 5.966 6.004 146,374 +0.07(+1.18%)
Mar 09, 2021 5.899 5.969 5.878 5.934 153,480 +0.06(+0.95%)
Mar 08, 2021 5.885 5.892 5.864 5.878 70,250 +0.03(+0.60%)
Mar 05, 2021 5.837 5.870 5.767 5.844 99,404 +0.03(+0.60%)
Mar 04, 2021 5.878 5.899 5.760 5.809 98,674 -0.04(-0.72%)
Mar 03, 2021 5.941 5.941 5.676 5.851 192,762 -0.08(-1.41%)
Mar 02, 2021 5.927 5.948 5.920 5.934 65,307 -0.02(-0.35%)
Mar 01, 2021 5.823 5.962 5.732 5.955 183,492 +0.13(+2.28%)
Feb 26, 2021 5.788 5.851 5.753 5.823 136,645 +0.03(+0.48%)
Feb 25, 2021 5.851 5.864 5.774 5.795 89,567 -0.06(-0.95%)
Feb 24, 2021 5.864 5.864 5.774 5.851 181,270 -0.01(-0.24%)
Feb 23, 2021 5.837 5.892 5.802 5.864 178,110 -0.01(-0.24%)
Feb 22, 2021 5.906 5.990 5.830 5.878 195,207 -0.03(-0.59%)
Feb 19, 2021 5.959 5.959 5.837 5.913 199,382 -0.05(-0.82%)
Feb 18, 2021 5.997 6.018 5.934 5.962 77,686 -0.04(-0.70%)
Feb 17, 2021 5.976 6.032 5.941 6.004 298,018 +0.04(+0.70%)
Feb 16, 2021 6.025 6.025 5.941 5.962 137,185 -0.04(-0.61%)
Feb 12, 2021 6.012 6.012 5.985 5.999 138,464 -0.01(-0.23%)
Feb 11, 2021 5.978 6.012 5.964 6.012 172,068 +0.04(+0.70%)
Feb 10, 2021 5.929 5.985 5.881 5.971 488,333 +0.06(+0.94%)
Feb 09, 2021 5.916 5.957 5.881 5.916 674,548 -0.14(-2.29%)
Feb 08, 2021 6.296 6.296 6.019 6.054 236,150 -0.21(-3.32%)
Feb 05, 2021 6.116 6.268 6.102 6.261 198,880 +0.15(+2.38%)
Feb 04, 2021 6.158 6.158 6.082 6.116 82,598 +0.03(+0.57%)
Feb 03, 2021 6.130 6.227 6.026 6.082 122,911 +0.00(+0.00%)
Feb 02, 2021 6.012 6.095 5.985 6.082 146,492 +0.12(+1.97%)
Feb 01, 2021 5.999 6.019 5.943 5.964 100,989 +0.03(+0.46%)
Jan 29, 2021 5.957 5.985 5.936 5.936 118,518 +0.01(+0.12%)
Jan 28, 2021 6.005 6.005 5.883 5.929 82,885 +0.01(+0.12%)
Jan 27, 2021 5.929 5.985 5.888 5.922 90,925 -0.06(-1.04%)
Jan 26, 2021 5.888 6.005 5.888 5.985 145,746 +0.10(+1.76%)
Jan 25, 2021 5.867 5.916 5.853 5.881 130,387 +0.01(+0.24%)
Jan 22, 2021 5.964 5.964 5.798 5.867 208,708 -0.07(-1.17%)
Jan 21, 2021 6.047 6.047 5.916 5.936 224,516 -0.09(-1.49%)
Jan 20, 2021 6.054 6.054 5.964 6.026 109,012 -0.01(-0.11%)
Jan 19, 2021 6.095 6.095 6.016 6.033 78,755 -0.02(-0.37%)
Jan 15, 2021 6.062 6.062 6.007 6.055 91,431 -0.01(-0.11%)
Jan 14, 2021 6.035 6.076 6.000 6.062 79,282 +0.07(+1.14%)
Jan 13, 2021 5.939 6.028 5.911 5.994 85,220 +0.04(+0.69%)
Jan 12, 2021 5.925 5.973 5.904 5.952 30,516 +0.02(+0.35%)
Jan 11, 2021 5.932 5.952 5.877 5.932 110,993 +0.00(+0.00%)
Jan 08, 2021 5.925 5.966 5.898 5.932 84,577 +0.01(+0.12%)
Jan 07, 2021 5.911 5.959 5.904 5.925 75,319 +0.06(+1.05%)
Jan 06, 2021 5.884 5.925 5.795 5.863 73,426 -0.02(-0.35%)
Jan 05, 2021 5.987 5.987 5.850 5.884 86,581 -0.05(-0.81%)
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.