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 )

6.620 -0.000 (-0.00%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 13, 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 (%)
Oct 29, 2021 6.621 6.666 6.607 6.636 698,469 +0.05(+0.80%)
Oct 28, 2021 6.508 6.628 6.493 6.583 432,439 +0.09(+1.39%)
Oct 27, 2021 6.643 6.651 6.418 6.493 407,912 -0.15(-2.26%)
Oct 26, 2021 6.508 6.666 6.643 198,640 +0.16(+2.44%)
Oct 25, 2021 6.673 6.673 6.448 6.485 390,685 -0.16(-2.38%)
Oct 22, 2021 6.749 6.749 6.568 6.643 349,601 -0.02(-0.23%)
Oct 21, 2021 6.884 6.922 6.636 6.658 278,774 -0.26(-3.80%)
Oct 20, 2021 6.944 6.982 6.884 6.922 179,562 -0.01(-0.11%)
Oct 19, 2021 6.967 7.019 6.884 6.929 199,227 -0.02(-0.24%)
Oct 18, 2021 6.819 7.001 6.767 6.946 296,404 +0.18(+2.65%)
Oct 15, 2021 6.714 6.825 6.688 6.767 221,020 +0.05(+0.78%)
Oct 14, 2021 6.662 6.722 6.647 6.714 227,228 +0.07(+1.01%)
Oct 13, 2021 6.864 6.893 6.617 6.647 178,694 -0.16(-2.41%)
Oct 12, 2021 6.662 6.826 6.640 6.811 104,919 +0.17(+2.58%)
Oct 11, 2021 6.722 6.766 6.603 6.640 143,318 -0.13(-1.98%)
Oct 08, 2021 6.752 6.789 6.744 6.774 114,855 +0.04(+0.55%)
Oct 07, 2021 6.714 6.774 6.700 6.737 71,485 +0.03(+0.44%)
Oct 06, 2021 6.707 6.744 6.685 6.707 72,638 +0.00(+0.00%)
Oct 05, 2021 6.610 6.759 6.610 6.707 136,383 +0.10(+1.47%)
Oct 04, 2021 6.670 6.685 6.595 6.610 122,594 -0.05(-0.78%)
Oct 01, 2021 6.565 6.662 6.491 6.662 156,320 +0.13(+1.94%)
Sep 30, 2021 6.461 6.550 6.431 6.535 134,303 +0.16(+2.46%)
Sep 29, 2021 6.244 6.423 6.237 6.379 274,221 +0.14(+2.27%)
Sep 28, 2021 6.453 6.491 6.192 6.237 337,928 -0.22(-3.46%)
Sep 27, 2021 6.714 6.714 6.349 6.461 502,953 -0.24(-3.56%)
Sep 24, 2021 6.714 6.737 6.692 6.700 139,241 -0.02(-0.33%)
Sep 23, 2021 6.759 6.765 6.714 6.722 220,340 -0.01(-0.11%)
Sep 22, 2021 6.938 6.945 6.714 6.729 312,368 -0.16(-2.28%)
Sep 21, 2021 7.214 7.214 6.864 6.886 387,123 -0.41(-5.62%)
Sep 20, 2021 7.378 7.386 7.117 7.296 293,163 -0.14(-1.93%)
Sep 17, 2021 7.410 7.467 7.395 7.440 232,045 +0.01(+0.20%)
Sep 16, 2021 7.395 7.432 7.380 7.425 172,603 +0.04(+0.60%)
Sep 15, 2021 7.373 7.395 7.362 7.380 221,860 +0.01(+0.20%)
Sep 14, 2021 7.395 7.395 7.329 7.366 126,618 +0.00(+0.00%)
Sep 13, 2021 7.343 7.373 7.314 7.366 167,084 +0.00(+0.00%)
Sep 10, 2021 7.395 7.395 7.358 7.366 92,645 -0.01(-0.10%)
Sep 09, 2021 7.366 7.395 7.366 7.373 82,895 -0.01(-0.10%)
Sep 08, 2021 7.329 7.380 7.329 7.380 48,187 +0.03(+0.45%)
Sep 07, 2021 7.373 7.373 7.329 7.347 42,611 -0.03(-0.35%)
Sep 03, 2021 7.395 7.395 7.366 7.373 42,553 +0.01(+0.10%)
Sep 02, 2021 7.366 7.380 7.358 7.366 65,664 +0.01(+0.10%)
Sep 01, 2021 7.351 7.358 7.277 7.358 60,211 +0.01(+0.20%)
Aug 31, 2021 7.306 7.351 7.299 7.343 53,983 +0.04(+0.61%)
Aug 30, 2021 7.232 7.335 7.232 7.299 100,337 +0.07(+0.92%)
Aug 27, 2021 7.225 7.306 7.211 7.232 106,936 -0.01(-0.10%)
Aug 26, 2021 7.247 7.277 7.195 7.240 64,987 -0.02(-0.31%)
Aug 25, 2021 7.255 7.292 7.232 7.262 52,095 +0.03(+0.41%)
Aug 24, 2021 7.269 7.277 7.210 7.232 79,738 +0.01(+0.10%)
Aug 23, 2021 7.247 7.255 7.158 7.225 112,889 -0.03(-0.41%)
Aug 20, 2021 7.218 7.292 7.166 7.255 63,538 +0.03(+0.41%)
Aug 19, 2021 7.343 7.343 7.129 7.225 169,742 -0.11(-1.43%)
Aug 18, 2021 7.293 7.367 7.279 7.330 98,071 +0.05(+0.71%)
Aug 17, 2021 7.359 7.359 7.271 7.279 205,401 -0.01(-0.20%)
Aug 16, 2021 7.308 7.323 7.271 7.293 133,242 +0.01(+0.10%)
Aug 13, 2021 7.323 7.323 7.279 7.286 94,106 +0.05(+0.71%)
Aug 12, 2021 7.271 7.271 7.235 7.235 78,061 -0.02(-0.30%)
Aug 11, 2021 7.271 7.271 7.244 7.257 99,138 -0.01(-0.20%)
Aug 10, 2021 7.271 7.278 7.242 7.271 61,529 +0.01(+0.10%)
Aug 09, 2021 7.271 7.279 7.257 7.264 72,359 +0.01(+0.10%)
Aug 06, 2021 7.286 7.286 7.242 7.257 87,169 +0.01(+0.20%)
Aug 05, 2021 7.264 7.264 7.235 7.242 57,707 +0.01(+0.10%)
Aug 04, 2021 7.264 7.271 7.220 7.235 87,661 -0.01(-0.10%)
Aug 03, 2021 7.249 7.257 7.235 7.242 46,480 +0.01(+0.15%)
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.