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, 2020	5.202	5.202	5.105	5.111	33,703	-0.02(-0.32%)
Jul 30, 2020	5.216	5.222	5.098	5.127	36,655	-0.06(-1.07%)
Jul 29, 2020	5.170	5.189	5.157	5.183	12,790	+0.01(+0.18%)
Jul 28, 2020	5.202	5.202	5.137	5.173	12,053	+0.04(+0.70%)
Jul 27, 2020	5.163	5.209	5.137	5.137	20,540	-0.08(-1.50%)
Jul 24, 2020	5.124	5.216	5.124	5.216	16,851	+0.03(+0.50%)
Jul 23, 2020	5.216	5.216	5.137	5.189	23,567	+0.01(+0.13%)
Jul 22, 2020	5.183	5.183	5.124	5.183	26,574	+0.02(+0.38%)
Jul 21, 2020	5.131	5.183	5.112	5.163	53,105	+0.02(+0.44%)
Jul 20, 2020	5.131	5.176	5.111	5.140	22,889	-0.02(-0.32%)
Jul 17, 2020	5.131	5.164	5.118	5.157	14,094	+0.08(+1.54%)
Jul 16, 2020	5.149	5.150	5.078	5.078	27,262	-0.08(-1.62%)
Jul 15, 2020	5.149	5.233	5.091	5.162	52,184	+0.03(+0.50%)
Jul 14, 2020	5.091	5.149	5.091	5.136	17,922	+0.01(+0.13%)
Jul 13, 2020	5.156	5.207	5.084	5.130	60,129	+0.03(+0.63%)
Jul 10, 2020	5.136	5.139	5.063	5.097	19,657	+0.01(+0.25%)
Jul 09, 2020	5.078	5.117	5.072	5.084	25,951	-0.03(-0.63%)
Jul 08, 2020	5.149	5.168	5.039	5.117	50,210	+0.01(+0.25%)
Jul 07, 2020	5.039	5.227	5.020	5.104	95,239	+0.09(+1.80%)
Jul 06, 2020	5.039	5.039	4.995	5.013	31,520	+0.02(+0.39%)
Jul 02, 2020	5.026	5.084	4.968	4.994	68,724	-0.02(-0.39%)

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