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 )

6.790 -0.030 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Aug 31, 2017 4.737 4.759 4.732 4.759 88,981 +0.03(+0.57%)
Aug 30, 2017 4.754 4.770 4.732 4.732 59,145 -0.03(-0.57%)
Aug 29, 2017 4.754 4.759 4.743 4.759 25,915 -0.01(-0.11%)
Aug 28, 2017 4.802 4.802 4.732 4.764 35,767 +0.02(+0.34%)
Aug 25, 2017 4.721 4.759 4.721 4.748 58,200 +0.03(+0.57%)
Aug 24, 2017 4.748 4.770 4.721 4.721 63,237 -0.03(-0.57%)
Aug 23, 2017 4.737 4.759 4.737 4.748 39,530 +0.01(+0.23%)
Aug 22, 2017 4.748 4.748 4.726 4.737 25,458 +0.03(+0.67%)
Aug 21, 2017 4.727 4.743 4.706 4.706 24,586 -0.02(-0.40%)
Aug 18, 2017 4.722 4.727 4.711 4.725 24,979 +0.01(+0.29%)
Aug 17, 2017 4.754 4.765 4.711 4.711 39,321 -0.03(-0.57%)
Aug 16, 2017 4.738 4.781 4.738 4.738 62,999 +0.01(+0.23%)
Aug 15, 2017 4.738 4.760 4.727 4.727 79,012 -0.02(-0.34%)
Aug 14, 2017 4.781 4.781 4.738 4.743 26,751 +0.00(+0.00%)
Aug 11, 2017 4.679 4.749 4.679 4.743 39,992 +0.08(+1.62%)
Aug 10, 2017 4.781 4.781 4.668 4.668 49,160 -0.09(-1.93%)
Aug 09, 2017 4.798 4.798 4.760 4.760 40,014 -0.03(-0.68%)
Aug 08, 2017 4.808 4.819 4.787 4.792 15,234 -0.03(-0.56%)
Aug 07, 2017 4.808 4.819 4.787 4.819 33,802 +0.04(+0.79%)
Aug 04, 2017 4.808 4.814 4.781 4.781 20,518 -0.02(-0.45%)
Aug 03, 2017 4.825 4.825 4.803 4.803 23,733 -0.03(-0.56%)
Aug 02, 2017 4.862 4.862 4.803 4.830 71,826 -0.01(-0.11%)
Aug 01, 2017 4.862 4.862 4.814 4.835 73,257 -0.01(-0.11%)
Jul 31, 2017 4.852 4.852 4.825 4.841 29,522 -0.01(-0.11%)
Jul 28, 2017 4.825 4.852 4.825 4.846 24,158 +0.02(+0.45%)
Jul 27, 2017 4.841 4.846 4.820 4.825 56,434 -0.02(-0.45%)
Jul 26, 2017 4.814 4.846 4.814 4.846 45,858 +0.04(+0.79%)
Jul 25, 2017 4.808 4.819 4.798 4.808 16,817 +0.01(+0.23%)
Jul 24, 2017 4.819 4.825 4.790 4.798 18,433 -0.03(-0.67%)
Jul 21, 2017 4.808 4.830 4.798 4.830 16,547 +0.02(+0.45%)
Jul 20, 2017 4.830 4.798 4.808 19,712 +0.00(+0.01%)
Jul 19, 2017 4.776 4.811 4.776 4.808 20,011 +0.04(+0.90%)
Jul 18, 2017 4.776 4.797 4.765 4.765 18,840 -0.02(-0.45%)
Jul 17, 2017 4.797 4.797 4.770 4.786 29,877 +0.02(+0.45%)
Jul 14, 2017 4.743 4.765 4.743 4.765 29,452 +0.02(+0.34%)
Jul 13, 2017 4.765 4.781 4.743 4.749 15,890 -0.01(-0.11%)
Jul 12, 2017 4.770 4.770 4.749 4.754 21,767 +0.02(+0.46%)
Jul 11, 2017 4.743 4.759 4.722 4.732 41,728 -0.02(-0.46%)
Jul 10, 2017 4.711 4.754 4.711 4.754 27,064 +0.04(+0.92%)
Jul 07, 2017 4.695 4.732 4.689 4.711 112,643 +0.01(+0.23%)
Jul 06, 2017 4.732 4.743 4.700 4.700 23,315 -0.04(-0.80%)
Jul 05, 2017 4.727 4.738 4.700 4.738 47,296 +0.02(+0.34%)
Jul 03, 2017 4.722 4.749 4.722 4.722 14,552 -0.02(-0.34%)
Jun 30, 2017 4.727 4.770 4.711 4.738 16,343 +0.01(+0.23%)
Jun 29, 2017 4.738 4.743 4.722 4.727 48,374 -0.03(-0.57%)
Jun 28, 2017 4.711 4.754 4.711 4.754 18,257 +0.06(+1.26%)
Jun 27, 2017 4.738 4.756 4.679 4.695 33,443 -0.05(-1.02%)
Jun 26, 2017 4.743 4.759 4.738 4.743 32,229 +0.02(+0.34%)
Jun 23, 2017 4.749 4.749 4.722 4.727 17,460 -0.02(-0.45%)
Jun 22, 2017 4.716 4.759 4.716 4.749 24,092 +0.03(+0.69%)
Jun 21, 2017 4.759 4.776 4.716 4.716 21,563 -0.05(-1.12%)
Jun 20, 2017 4.748 4.772 4.743 4.770 27,034 +0.03(+0.57%)
Jun 19, 2017 4.737 4.759 4.737 4.743 23,262 +0.00(+0.00%)
Jun 16, 2017 4.764 4.764 4.735 4.743 14,393 -0.02(-0.45%)
Jun 15, 2017 4.764 4.766 4.743 4.764 30,240 -0.01(-0.23%)
Jun 14, 2017 4.754 4.780 4.754 4.775 55,402 +0.02(+0.45%)
Jun 13, 2017 4.748 4.754 4.746 4.754 70,497 +0.01(+0.11%)
Jun 12, 2017 4.727 4.748 4.721 4.748 59,944 +0.02(+0.34%)
Jun 09, 2017 4.748 4.748 4.727 4.732 44,443 -0.02(-0.45%)
Jun 08, 2017 4.754 4.754 4.743 4.754 67,257 +0.00(+0.00%)
Jun 07, 2017 4.727 4.754 4.721 4.754 50,876 +0.04(+0.80%)
Jun 06, 2017 4.748 4.748 4.716 4.716 43,855 -0.04(-0.79%)
Jun 05, 2017 4.721 4.754 4.721 4.754 40,348 +0.04(+0.80%)
Jun 02, 2017 4.716 4.737 4.716 4.716 69,698 +0.00(+0.00%)
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.