Sign In \| Register \| About Corte Madera \| Contact Us
Corte Madera, CA September 01, 2020 10:27am 7-Day Forecast \| Traffic

- American
- American
- Bakery
- Asian
- Brew Pubs
- Bakery/Breakfast
- California Cuisine
- Coffee Houses
- Chinese
- Eating Places
- Fast Food
- Coffee Houses
- Delicatessens
- German
- Fast Food
- Greek
- Hawaiian
- Dessert, Ice Cream and Frozen Yogurt
- Italian
- Dog Friendly
- Italian/Pizza
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

High Income Securities Fund (NY: PCF )

6.712 +0.062 (+0.93%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	2.323	2.344	2.302	2.344	128,809	+0.03(+1.38%)
Jul 30, 2009	2.330	2.344	2.312	2.312	195,424	-0.02(-0.76%)
Jul 29, 2009	2.327	2.330	2.284	2.330	117,554	+0.01(+0.31%)
Jul 28, 2009	2.334	2.344	2.291	2.323	89,871	-0.01(-0.46%)
Jul 27, 2009	2.351	2.359	2.291	2.334	140,149	+0.02(+1.08%)
Jul 24, 2009	2.291	2.337	2.259	2.309	138,759	+0.03(+1.25%)
Jul 23, 2009	2.280	2.401	2.265	2.280	104,640	+0.01(+0.63%)
Jul 22, 2009	2.295	2.298	2.256	2.266	83,210	-0.04(-1.85%)
Jul 21, 2009	2.316	2.344	2.277	2.309	55,460	+0.02(+0.93%)
Jul 20, 2009	2.302	2.366	2.270	2.288	87,647	+0.01(+0.31%)
Jul 17, 2009	2.305	2.327	2.238	2.280	119,474	-0.01(-0.31%)
Jul 16, 2009	2.256	2.288	2.234	2.288	80,975	+0.07(+3.09%)
Jul 15, 2009	2.288	2.288	2.216	2.219	59,551	-0.02(-0.84%)
Jul 14, 2009	2.273	2.277	2.206	2.238	78,081	-0.01(-0.32%)
Jul 13, 2009	2.231	2.248	2.202	2.245	86,271	+0.06(+2.60%)
Jul 10, 2009	2.167	2.202	2.153	2.188	117,005	+0.06(+2.84%)
Jul 09, 2009	2.202	2.202	2.128	2.128	179,262	-0.01(-0.33%)
Jul 08, 2009	2.177	2.177	2.131	2.135	64,939	-0.06(-2.91%)
Jul 07, 2009	2.174	2.199	2.163	2.199	65,984	-0.02(-1.12%)
Jul 06, 2009	2.216	2.256	2.188	2.224	54,391	+0.01(+0.32%)
Jul 02, 2009	2.174	2.256	2.174	2.216	76,178	-0.01(-0.64%)

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.

Search Hotels in Corte Madera

Find A Business

or Browse Listings

High Income Securities Fund (NY: PCF )

Historical Prices