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 )

6.712 +0.062 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Jul 31, 2014 4.029 4.029 3.939 3.949 143,472 -0.08(-1.98%)
Jul 30, 2014 4.015 4.033 4.010 4.029 91,169 +0.01(+0.35%)
Jul 29, 2014 4.043 4.057 4.015 4.015 65,266 -0.03(-0.70%)
Jul 28, 2014 4.029 4.043 4.029 4.043 40,445 +0.00(+0.12%)
Jul 25, 2014 4.062 4.062 4.024 4.038 146,733 -0.02(-0.58%)
Jul 24, 2014 4.043 4.062 4.038 4.062 61,103 +0.02(+0.58%)
Jul 23, 2014 4.038 4.062 4.029 4.038 114,299 +0.00(+0.00%)
Jul 22, 2014 4.029 4.052 4.015 4.038 79,070 +0.02(+0.51%)
Jul 21, 2014 4.051 4.051 4.018 4.018 38,655 -0.03(-0.81%)
Jul 18, 2014 4.046 4.051 4.032 4.051 30,059 +0.01(+0.35%)
Jul 17, 2014 4.051 4.060 4.036 4.036 72,925 -0.00(-0.12%)
Jul 16, 2014 4.008 4.051 4.008 4.041 112,180 +0.01(+0.35%)
Jul 15, 2014 4.041 4.052 4.027 4.027 69,649 -0.01(-0.23%)
Jul 14, 2014 4.041 4.060 4.036 4.036 45,659 +0.00(+0.12%)
Jul 11, 2014 4.051 4.055 4.032 4.032 70,862 -0.01(-0.35%)
Jul 10, 2014 4.046 4.060 4.041 4.046 44,698 -0.02(-0.58%)
Jul 09, 2014 4.036 4.069 4.036 4.069 71,723 +0.02(+0.58%)
Jul 08, 2014 4.069 4.069 4.041 4.046 54,043 -0.02(-0.58%)
Jul 07, 2014 4.074 4.074 4.043 4.069 42,614 +0.01(+0.17%)
Jul 03, 2014 4.069 4.062 4.062 4.062 47,194 -0.00(-0.06%)
Jul 02, 2014 4.088 4.088 4.065 4.065 54,628 -0.02(-0.57%)
Jul 01, 2014 4.083 4.088 4.074 4.088 55,164 +0.01(+0.23%)
Jun 30, 2014 4.060 4.079 4.060 4.079 30,800 +0.02(+0.46%)
Jun 27, 2014 4.079 4.079 4.060 4.060 36,248 -0.02(-0.57%)
Jun 26, 2014 4.074 4.083 4.060 4.083 62,726 +0.02(+0.46%)
Jun 25, 2014 4.055 4.065 4.051 4.065 28,432 +0.01(+0.23%)
Jun 24, 2014 4.036 4.069 4.036 4.055 111,634 +0.02(+0.58%)
Jun 23, 2014 4.036 4.060 4.032 4.032 128,139 -0.02(-0.58%)
Jun 20, 2014 4.051 4.060 4.041 4.055 100,375 +0.00(+0.04%)
Jun 19, 2014 4.054 4.063 4.002 4.054 217,267 -0.01(-0.34%)
Jun 18, 2014 4.063 4.068 4.035 4.068 43,690 +0.02(+0.46%)
Jun 17, 2014 4.026 4.058 4.026 4.049 61,837 +0.03(+0.81%)
Jun 16, 2014 4.035 4.054 4.016 4.016 77,919 -0.02(-0.46%)
Jun 13, 2014 4.021 4.054 4.021 4.035 82,961 +0.01(+0.35%)
Jun 12, 2014 4.049 4.049 4.021 4.021 62,098 -0.01(-0.35%)
Jun 11, 2014 4.026 4.040 4.021 4.035 63,344 +0.00(+0.12%)
Jun 10, 2014 4.021 4.030 4.016 4.030 50,649 +0.01(+0.35%)
Jun 06, 2014 4.012 4.040 4.012 4.016 144,768 +0.00(+0.00%)
Jun 05, 2014 4.016 4.040 4.016 4.016 125,949 -0.02(-0.46%)
Jun 04, 2014 4.044 4.044 4.030 4.035 41,397 -0.02(-0.57%)
Jun 03, 2014 4.063 4.063 4.035 4.058 124,302 +0.02(+0.46%)
Jun 02, 2014 4.054 4.054 4.040 4.040 38,250 -0.01(-0.23%)
May 30, 2014 4.040 4.049 4.035 4.049 82,284 +0.01(+0.35%)
May 29, 2014 4.040 4.040 4.029 4.035 82,264 +0.00(+0.12%)
May 28, 2014 4.040 4.040 4.012 4.030 117,614 +0.00(+0.12%)
May 27, 2014 4.035 4.040 4.021 4.026 61,110 +0.00(+0.12%)
May 23, 2014 4.007 4.021 4.021 4.021 85,962 +0.02(+0.44%)
May 22, 2014 4.007 4.012 4.002 4.004 117,160 +0.01(+0.15%)
May 21, 2014 3.979 3.998 3.970 3.998 139,904 +0.02(+0.51%)
May 20, 2014 3.964 3.978 3.964 3.978 76,208 +0.00(+0.00%)
May 19, 2014 3.964 3.978 3.959 3.978 65,000 +0.01(+0.23%)
May 16, 2014 3.992 3.992 3.954 3.968 57,279 -0.01(-0.23%)
May 15, 2014 3.992 3.996 3.959 3.978 53,067 -0.02(-0.47%)
May 14, 2014 3.996 3.996 3.982 3.996 50,866 +0.00(+0.12%)
May 13, 2014 3.982 3.996 3.978 3.992 88,656 +0.00(+0.00%)
May 12, 2014 3.968 3.992 3.968 3.992 37,953 +0.02(+0.47%)
May 09, 2014 3.968 3.973 3.950 3.973 76,182 +0.00(+0.00%)
May 08, 2014 3.973 3.973 3.959 3.973 60,952 +0.00(+0.00%)
May 07, 2014 3.954 3.973 3.954 3.973 103,122 +0.01(+0.23%)
May 06, 2014 3.945 3.964 3.945 3.964 47,635 +0.01(+0.35%)
May 05, 2014 3.936 3.954 3.931 3.950 60,588 +0.00(+0.12%)
May 02, 2014 3.959 3.959 3.926 3.945 95,871 +0.00(+0.12%)
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.