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 31, 2022 6.214 6.214 6.103 6.111 130,061 -0.06(-1.03%)
May 27, 2022 6.095 6.206 6.059 6.174 106,672 +0.17(+2.77%)
May 26, 2022 6.103 6.103 5.956 6.007 127,120 +0.09(+1.47%)
May 25, 2022 5.888 5.936 5.885 5.920 77,573 +0.05(+0.81%)
May 24, 2022 6.111 6.111 5.853 5.872 353,405 -0.22(-3.65%)
May 23, 2022 6.063 6.170 6.015 6.095 154,141 +0.06(+0.92%)
May 20, 2022 6.079 6.203 6.039 6.039 99,063 -0.04(-0.65%)
May 19, 2022 6.222 6.241 6.079 6.079 209,884 -0.21(-3.40%)
May 18, 2022 6.356 6.364 6.222 6.293 137,002 -0.08(-1.21%)
May 17, 2022 6.409 6.425 6.370 6.370 231,305 +0.00(+0.00%)
May 16, 2022 6.315 6.401 6.307 6.370 156,331 +0.08(+1.25%)
May 13, 2022 6.181 6.299 6.173 6.291 123,261 +0.15(+2.43%)
May 12, 2022 6.276 6.289 6.134 6.142 177,565 -0.12(-1.88%)
May 11, 2022 6.276 6.291 6.244 6.260 211,342 +0.02(+0.38%)
May 10, 2022 6.197 6.291 6.193 6.236 252,656 +0.09(+1.54%)
May 09, 2022 6.173 6.181 6.105 6.142 394,962 +0.01(+0.13%)
May 06, 2022 6.134 6.173 6.055 6.134 377,773 +0.10(+1.70%)
May 05, 2022 6.228 6.252 5.985 6.032 407,902 -0.05(-0.78%)
May 04, 2022 6.071 6.095 5.985 6.079 369,507 +0.17(+2.79%)
May 03, 2022 5.898 6.012 5.898 5.914 186,609 +0.02(+0.27%)
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.