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%)
Official Closing Price Updated: 4:10 PM 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 (%)
Mar 30, 2012 3.449 3.474 3.434 3.474 73,101 +0.02(+0.72%)
Mar 29, 2012 3.453 3.486 3.420 3.449 95,646 -0.04(-1.18%)
Mar 28, 2012 3.474 3.490 3.462 3.490 85,042 +0.02(+0.47%)
Mar 27, 2012 3.404 3.483 3.395 3.474 131,776 +0.06(+1.68%)
Mar 26, 2012 3.391 3.424 3.391 3.416 129,774 +0.04(+1.22%)
Mar 23, 2012 3.437 3.441 3.375 3.375 98,634 -0.04(-1.20%)
Mar 22, 2012 3.395 3.449 3.395 3.416 75,592 +0.01(+0.24%)
Mar 21, 2012 3.478 3.478 3.408 3.408 102,771 -0.05(-1.38%)
Mar 20, 2012 3.423 3.460 3.398 3.456 81,804 +0.03(+0.96%)
Mar 19, 2012 3.390 3.456 3.390 3.423 91,245 +0.00(+0.00%)
Mar 16, 2012 3.480 3.480 3.423 3.423 81,569 -0.03(-0.83%)
Mar 15, 2012 3.525 3.525 3.447 3.451 77,060 -0.04(-1.29%)
Mar 14, 2012 3.480 3.517 3.443 3.496 177,141 +0.02(+0.47%)
Mar 13, 2012 3.439 3.480 3.414 3.480 225,605 +0.06(+1.79%)
Mar 12, 2012 3.411 3.423 3.386 3.419 227,867 +0.03(+0.84%)
Mar 09, 2012 3.390 3.451 3.370 3.390 162,874 +0.00(+0.12%)
Mar 08, 2012 3.386 3.386 3.341 3.386 231,550 +0.02(+0.49%)
Mar 07, 2012 3.370 3.378 3.329 3.370 352,484 +0.02(+0.49%)
Mar 06, 2012 3.374 3.374 3.333 3.353 100,075 +0.00(+0.00%)
Mar 05, 2012 3.439 3.439 3.353 3.353 163,835 -0.04(-1.32%)
Mar 02, 2012 3.427 3.427 3.394 3.398 357,945 -0.02(-0.48%)
Mar 01, 2012 3.398 3.435 3.391 3.415 185,533 +0.03(+0.97%)
Feb 29, 2012 3.406 3.406 3.349 3.382 134,548 -0.01(-0.36%)
Feb 28, 2012 3.357 3.394 3.345 3.394 116,711 +0.04(+1.22%)
Feb 27, 2012 3.353 3.361 3.333 3.353 126,847 +0.00(+0.12%)
Feb 24, 2012 3.361 3.370 3.329 3.349 161,393 +0.00(+0.00%)
Feb 23, 2012 3.357 3.365 3.329 3.349 102,687 +0.00(+0.00%)
Feb 22, 2012 3.333 3.351 3.325 3.349 86,956 +0.02(+0.49%)
Feb 21, 2012 3.325 3.333 3.288 3.333 94,703 +0.02(+0.54%)
Feb 17, 2012 3.315 3.331 3.291 3.315 57,708 +0.00(+0.03%)
Feb 16, 2012 3.327 3.335 3.303 3.314 99,577 +0.00(+0.10%)
Feb 15, 2012 3.315 3.347 3.296 3.311 77,930 +0.00(+0.00%)
Feb 14, 2012 3.339 3.347 3.258 3.311 174,943 -0.04(-1.21%)
Feb 13, 2012 3.352 3.352 3.315 3.352 85,239 +0.02(+0.61%)
Feb 10, 2012 3.303 3.331 3.299 3.331 72,476 +0.00(+0.00%)
Feb 09, 2012 3.295 3.331 3.295 3.331 82,726 +0.04(+1.36%)
Feb 08, 2012 3.295 3.295 3.286 3.286 73,750 -0.01(-0.25%)
Feb 07, 2012 3.278 3.311 3.278 3.295 90,618 -0.01(-0.25%)
Feb 06, 2012 3.291 3.303 3.270 3.303 55,537 -0.02(-0.61%)
Feb 03, 2012 3.254 3.323 3.254 3.323 70,600 +0.05(+1.49%)
Feb 02, 2012 3.274 3.282 3.250 3.274 81,541 +0.00(+0.00%)
Feb 01, 2012 3.291 3.299 3.229 3.274 114,422 +0.01(+0.25%)
Jan 31, 2012 3.270 3.274 3.234 3.266 71,862 +0.00(+0.00%)
Jan 30, 2012 3.213 3.266 3.209 3.266 76,039 +0.01(+0.38%)
Jan 27, 2012 3.205 3.254 3.205 3.254 230,035 +0.02(+0.63%)
Jan 26, 2012 3.217 3.242 3.205 3.234 68,476 +0.02(+0.63%)
Jan 25, 2012 3.181 3.229 3.181 3.213 103,246 +0.01(+0.38%)
Jan 24, 2012 3.177 3.209 3.173 3.201 102,132 +0.02(+0.77%)
Jan 23, 2012 3.173 3.185 3.161 3.177 77,622 +0.01(+0.26%)
Jan 20, 2012 3.152 3.168 3.140 3.168 96,568 +0.03(+0.96%)
Jan 19, 2012 3.151 3.159 3.114 3.138 162,174 +0.02(+0.52%)
Jan 18, 2012 3.118 3.145 3.118 3.122 73,865 +0.00(+0.13%)
Jan 17, 2012 3.179 3.179 3.118 3.118 104,689 -0.06(-2.03%)
Jan 13, 2012 3.163 3.191 3.134 3.183 170,531 -0.02(-0.76%)
Jan 12, 2012 3.199 3.207 3.179 3.207 72,807 +0.00(+0.00%)
Jan 11, 2012 3.223 3.227 3.195 3.207 109,977 +0.00(+0.13%)
Jan 10, 2012 3.199 3.223 3.183 3.203 88,243 +0.02(+0.76%)
Jan 09, 2012 3.195 3.227 3.179 3.179 52,512 -0.04(-1.13%)
Jan 06, 2012 3.179 3.223 3.179 3.215 77,668 +0.04(+1.14%)
Jan 05, 2012 3.175 3.188 3.138 3.179 116,006 +0.02(+0.51%)
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.