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 )

6.670 -0.040 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 28, 2021 7.060 7.082 6.999 7.017 123,797 -0.01(-0.10%)
May 27, 2021 7.060 7.060 7.017 7.024 89,919 +0.05(+0.72%)
May 26, 2021 6.974 6.989 6.955 6.974 105,736 +0.05(+0.72%)
May 25, 2021 6.896 7.001 6.874 6.924 163,674 +0.03(+0.42%)
May 24, 2021 6.931 7.002 6.896 6.896 195,892 -0.04(-0.62%)
May 21, 2021 7.046 7.060 6.917 6.939 111,510 -0.07(-1.02%)
May 20, 2021 6.967 7.046 6.939 7.010 68,308 +0.07(+1.03%)
May 19, 2021 6.939 7.024 6.908 6.939 93,664 +0.02(+0.31%)
May 18, 2021 6.960 7.039 6.838 6.917 178,398 -0.09(-1.35%)
May 17, 2021 7.019 7.026 6.933 7.012 209,495 +0.08(+1.13%)
May 14, 2021 6.884 6.976 6.834 6.933 267,733 +0.14(+2.09%)
May 13, 2021 6.656 6.817 6.656 6.791 155,183 +0.13(+2.03%)
May 12, 2021 6.905 6.962 6.649 6.656 251,976 -0.24(-3.45%)
May 11, 2021 6.891 6.912 6.856 6.894 129,492 -0.01(-0.15%)
May 10, 2021 6.827 6.969 6.806 6.905 221,311 +0.09(+1.36%)
May 07, 2021 6.813 6.833 6.799 6.813 108,126 +0.00(+0.00%)
May 06, 2021 6.848 6.848 6.763 6.813 126,613 +0.01(+0.10%)
May 05, 2021 6.813 6.820 6.720 6.806 203,197 +0.06(+0.84%)
May 04, 2021 6.820 6.829 6.742 6.749 205,057 -0.06(-0.84%)
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.