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 )

6.673 +0.043 (+0.65%)
Streaming Delayed Price Updated: 9:37 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 (%)
Mar 31, 2022 6.109 6.171 6.046 6.171 132,280 +0.12(+2.06%)
Mar 30, 2022 6.039 6.046 5.992 6.046 82,626 +0.04(+0.65%)
Mar 29, 2022 6.054 6.054 5.937 6.007 146,160 +0.04(+0.65%)
Mar 28, 2022 6.031 6.054 5.937 5.969 123,401 -0.05(-0.91%)
Mar 25, 2022 6.070 6.109 6.015 6.023 124,833 -0.05(-0.77%)
Mar 24, 2022 6.117 6.117 6.061 6.070 75,093 -0.01(-0.13%)
Mar 23, 2022 6.085 6.132 6.078 6.078 116,440 -0.06(-1.02%)
Mar 22, 2022 6.109 6.155 6.101 6.140 134,478 +0.02(+0.25%)
Mar 21, 2022 6.156 6.156 6.078 6.124 101,164 -0.02(-0.34%)
Mar 18, 2022 6.130 6.176 6.099 6.145 208,470 +0.05(+0.76%)
Mar 17, 2022 5.991 6.107 5.960 6.099 151,041 +0.12(+2.07%)
Mar 16, 2022 5.952 5.983 5.883 5.976 133,209 +0.09(+1.57%)
Mar 15, 2022 5.945 6.014 5.825 5.883 219,083 -0.06(-1.04%)
Mar 14, 2022 6.037 6.084 5.914 5.945 197,992 -0.14(-2.28%)
Mar 11, 2022 6.153 6.153 6.068 6.084 77,670 -0.02(-0.38%)
Mar 10, 2022 6.253 6.253 6.104 6.107 100,509 -0.01(-0.13%)
Mar 09, 2022 6.192 6.192 6.091 6.115 240,081 +0.04(+0.70%)
Mar 08, 2022 6.138 6.142 6.072 6.072 104,705 -0.07(-1.07%)
Mar 07, 2022 6.354 6.354 6.134 6.138 154,459 -0.17(-2.69%)
Mar 04, 2022 6.338 6.338 6.277 6.308 78,521 -0.01(-0.12%)
Mar 03, 2022 6.331 6.331 6.300 6.315 26,186 +0.02(+0.37%)
Mar 02, 2022 6.292 6.323 6.277 6.292 95,068 -0.02(-0.24%)
Mar 01, 2022 6.338 6.338 6.282 6.308 72,793 +0.03(+0.49%)
Feb 28, 2022 6.284 6.308 6.215 6.277 246,465 +0.00(+0.00%)
Feb 25, 2022 6.246 6.292 6.246 6.277 175,510 +0.04(+0.64%)
Feb 24, 2022 6.068 6.237 5.984 6.237 231,628 -0.09(-1.36%)
Feb 23, 2022 6.346 6.365 6.300 6.323 69,342 +0.01(+0.12%)
Feb 22, 2022 6.362 6.431 6.315 6.315 123,551 -0.13(-2.04%)
Feb 18, 2022 6.446 0 -0.03(-0.48%)
Feb 17, 2022 6.493 6.508 6.470 6.477 59,746 -0.02(-0.24%)
Feb 16, 2022 6.524 6.524 6.446 6.493 139,253 +0.01(+0.15%)
Feb 15, 2022 6.544 6.544 6.475 6.483 183,768 -0.02(-0.24%)
Feb 14, 2022 6.536 6.575 6.461 6.498 100,876 -0.02(-0.35%)
Feb 11, 2022 6.544 6.628 6.513 6.521 94,959 -0.07(-1.05%)
Feb 10, 2022 6.590 6.628 6.567 6.590 84,867 -0.02(-0.35%)
Feb 09, 2022 6.636 6.636 6.582 6.613 80,320 +0.00(+0.00%)
Feb 08, 2022 6.582 6.621 6.544 6.613 182,300 +0.04(+0.58%)
Feb 07, 2022 6.598 6.605 6.559 6.575 66,356 -0.02(-0.23%)
Feb 04, 2022 6.575 6.590 6.514 6.590 100,961 +0.07(+1.00%)
Feb 03, 2022 6.575 6.525 89,524 -0.05(-0.76%)
Feb 02, 2022 6.575 6.582 6.521 6.575 93,675 +0.05(+0.70%)
Feb 01, 2022 6.490 6.529 6.406 6.529 196,654 +0.06(+0.95%)
Jan 31, 2022 6.345 6.467 6.467 89,541 +0.13(+2.05%)
Jan 28, 2022 6.399 6.399 6.322 6.337 60,176 -0.02(-0.24%)
Jan 27, 2022 6.284 6.376 6.282 6.353 93,634 +0.09(+1.47%)
Jan 26, 2022 6.200 6.299 6.200 6.261 120,418 +0.07(+1.11%)
Jan 25, 2022 6.184 6.230 6.108 6.192 135,377 +0.05(+0.75%)
Jan 24, 2022 6.169 6.169 5.947 6.146 296,566 -0.13(-2.01%)
Jan 21, 2022 6.467 6.471 5.702 6.272 368,986 -0.20(-3.13%)
Jan 20, 2022 6.521 6.552 6.467 6.475 111,812 -0.02(-0.35%)
Jan 19, 2022 6.636 6.636 6.467 6.498 245,574 -0.09(-1.36%)
Jan 18, 2022 6.664 6.664 6.478 6.588 532,535 -0.04(-0.57%)
Jan 14, 2022 6.626 0 -0.05(-0.68%)
Jan 13, 2022 6.732 6.755 6.664 6.671 276,008 -0.05(-0.68%)
Jan 12, 2022 6.679 6.717 6.656 6.717 130,071 +0.05(+0.81%)
Jan 11, 2022 6.641 6.664 6.641 6.662 202,248 +0.05(+0.79%)
Jan 10, 2022 6.610 6.648 6.603 6.610 128,116 +0.02(+0.23%)
Jan 07, 2022 6.580 6.603 6.550 6.595 69,924 +0.00(+0.00%)
Jan 06, 2022 6.603 6.610 6.527 6.595 120,713 +0.04(+0.58%)
Jan 05, 2022 6.550 6.648 6.550 6.557 137,910 -0.02(-0.35%)
Jan 04, 2022 6.618 6.633 6.580 6.580 84,186 -0.04(-0.57%)
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.