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 )

6.595 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2004 2.789 2.811 2.779 2.782 66,380 -0.03(-1.15%)
Sep 29, 2004 2.815 2.836 2.815 2.815 29,564 -0.01(-0.38%)
Sep 28, 2004 2.825 2.840 2.804 2.825 34,584 +0.02(+0.77%)
Sep 27, 2004 2.811 2.850 2.786 2.804 111,005 -0.01(-0.26%)
Sep 24, 2004 2.789 2.811 2.782 2.811 28,169 +0.00(+0.13%)
Sep 23, 2004 2.811 2.811 2.789 2.807 26,496 -0.00(-0.13%)
Sep 22, 2004 2.761 2.825 2.761 2.811 49,924 +0.01(+0.51%)
Sep 21, 2004 2.825 2.832 2.797 2.797 59,407 -0.04(-1.27%)
Sep 20, 2004 2.818 2.832 2.818 2.832 38,210 -0.01(-0.50%)
Sep 17, 2004 2.822 2.847 2.815 2.847 70,564 +0.04(+1.53%)
Sep 16, 2004 2.815 2.829 2.800 2.804 29,564 -0.01(-0.38%)
Sep 15, 2004 2.811 2.815 2.793 2.815 21,197 +0.00(+0.00%)
Sep 14, 2004 2.800 2.829 2.782 2.815 141,128 +0.03(+1.16%)
Sep 13, 2004 2.811 2.829 2.782 2.782 80,325 -0.02(-0.64%)
Sep 10, 2004 2.804 2.807 2.789 2.800 23,149 +0.01(+0.26%)
Sep 09, 2004 2.797 2.800 2.779 2.793 68,611 +0.00(+0.00%)
Sep 08, 2004 2.786 2.800 2.786 2.793 46,577 +0.01(+0.39%)
Sep 07, 2004 2.797 2.797 2.775 2.782 46,577 -0.01(-0.39%)
Sep 03, 2004 2.789 2.804 2.786 2.793 62,475 +0.02(+0.78%)
Sep 02, 2004 2.775 2.789 2.764 2.772 28,727 +0.01(+0.39%)
Sep 01, 2004 2.754 2.779 2.743 2.761 93,992 +0.03(+1.05%)
Aug 31, 2004 2.757 2.761 2.732 2.732 53,829 -0.02(-0.78%)
Aug 30, 2004 2.750 2.761 2.732 2.754 64,428 +0.00(+0.13%)
Aug 27, 2004 2.746 2.750 2.725 2.750 14,782 +0.01(+0.26%)
Aug 26, 2004 2.711 2.754 2.711 2.743 67,217 +0.03(+1.06%)
Aug 25, 2004 2.739 2.739 2.714 2.714 19,244 -0.03(-0.92%)
Aug 24, 2004 2.689 2.739 2.689 2.739 94,829 +0.01(+0.39%)
Aug 23, 2004 2.718 2.736 2.693 2.728 43,509 +0.02(+0.66%)
Aug 20, 2004 2.714 2.714 2.707 2.711 17,850 +0.00(+0.13%)
Aug 19, 2004 2.711 2.732 2.689 2.707 58,292 -0.01(-0.40%)
Aug 18, 2004 2.721 2.728 2.689 2.718 71,400 +0.00(+0.00%)
Aug 17, 2004 2.693 2.718 2.693 2.718 42,673 +0.02(+0.80%)
Aug 16, 2004 2.682 2.700 2.682 2.696 25,659 +0.00(+0.00%)
Aug 13, 2004 2.660 2.696 2.660 2.696 21,197 +0.04(+1.48%)
Aug 12, 2004 2.657 2.657 2.657 2.657 5,578 +0.00(+0.00%)
Aug 11, 2004 2.660 2.678 2.653 2.657 94,829 -0.02(-0.80%)
Aug 10, 2004 2.703 2.714 2.675 2.678 35,142 -0.01(-0.53%)
Aug 09, 2004 2.696 2.711 2.693 2.693 34,026 -0.03(-1.18%)
Aug 06, 2004 2.703 2.739 2.696 2.725 48,530 +0.02(+0.80%)
Aug 05, 2004 2.711 2.711 2.693 2.703 27,890 -0.00(-0.13%)
Aug 04, 2004 2.714 2.718 2.678 2.707 60,802 -0.00(-0.13%)
Aug 03, 2004 2.693 2.721 2.678 2.711 40,441 +0.05(+1.89%)
Aug 02, 2004 2.639 2.682 2.632 2.660 47,135 +0.01(+0.41%)
Jul 30, 2004 2.632 2.650 2.628 2.650 22,033 +0.03(+1.23%)
Jul 29, 2004 2.599 2.625 2.592 2.617 49,645 +0.00(+0.14%)
Jul 28, 2004 2.607 2.628 2.596 2.614 67,496 +0.01(+0.28%)
Jul 27, 2004 2.664 2.664 2.581 2.607 92,319 -0.04(-1.49%)
Jul 26, 2004 2.653 2.657 2.625 2.646 66,659 -0.01(-0.27%)
Jul 23, 2004 2.653 2.664 2.639 2.653 47,135 -0.03(-0.94%)
Jul 22, 2004 2.675 2.682 2.671 2.678 23,707 +0.03(+0.95%)
Jul 21, 2004 2.693 2.693 2.646 2.653 34,863 -0.04(-1.60%)
Jul 20, 2004 2.718 2.718 2.689 2.696 35,979 -0.01(-0.53%)
Jul 19, 2004 2.707 2.718 2.696 2.711 26,775 +0.01(+0.53%)
Jul 16, 2004 2.725 2.725 2.675 2.696 37,094 -0.02(-0.66%)
Jul 15, 2004 2.725 2.732 2.711 2.714 43,509 +0.01(+0.26%)
Jul 14, 2004 2.732 2.732 2.696 2.707 80,325 -0.02(-0.79%)
Jul 13, 2004 2.714 2.732 2.689 2.728 82,836 +0.01(+0.53%)
Jul 12, 2004 2.718 2.736 2.689 2.714 48,251 +0.01(+0.40%)
Jul 09, 2004 2.696 2.711 2.689 2.703 100,407 +0.01(+0.53%)
Jul 08, 2004 2.682 2.696 2.675 2.689 46,856 +0.02(+0.81%)
Jul 07, 2004 2.642 2.682 2.642 2.668 66,380 +0.04(+1.36%)
Jul 06, 2004 2.642 2.642 2.610 2.632 34,026 +0.01(+0.41%)
Jul 02, 2004 2.599 2.621 2.592 2.621 23,986 +0.03(+0.97%)
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.