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 )

6.686 +0.056 (+0.84%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 20, 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 (%)
Jun 30, 2014 4.060 4.079 4.060 4.079 30,799 +0.02(+0.46%)
Jun 27, 2014 4.079 4.079 4.060 4.060 36,246 -0.02(-0.57%)
Jun 26, 2014 4.074 4.084 4.060 4.084 62,723 +0.02(+0.46%)
Jun 25, 2014 4.055 4.065 4.051 4.065 28,430 +0.01(+0.23%)
Jun 24, 2014 4.037 4.069 4.037 4.055 111,629 +0.02(+0.58%)
Jun 23, 2014 4.037 4.060 4.032 4.032 128,133 -0.02(-0.58%)
Jun 20, 2014 4.051 4.060 4.041 4.055 100,371 +0.00(+0.04%)
Jun 19, 2014 4.054 4.063 4.003 4.054 217,256 -0.01(-0.34%)
Jun 18, 2014 4.063 4.068 4.035 4.068 43,688 +0.02(+0.46%)
Jun 17, 2014 4.026 4.059 4.026 4.049 61,834 +0.03(+0.81%)
Jun 16, 2014 4.035 4.054 4.017 4.017 77,915 -0.02(-0.46%)
Jun 13, 2014 4.021 4.054 4.021 4.035 82,957 +0.01(+0.35%)
Jun 12, 2014 4.049 4.049 4.021 4.021 62,096 -0.01(-0.35%)
Jun 11, 2014 4.026 4.040 4.021 4.035 63,341 +0.00(+0.12%)
Jun 10, 2014 4.021 4.031 4.017 4.031 50,647 +0.01(+0.35%)
Jun 06, 2014 4.012 4.040 4.012 4.017 144,762 +0.00(+0.00%)
Jun 05, 2014 4.017 4.040 4.017 4.017 125,943 -0.02(-0.46%)
Jun 04, 2014 4.045 4.045 4.031 4.035 41,395 -0.02(-0.57%)
Jun 03, 2014 4.063 4.063 4.035 4.059 124,297 +0.02(+0.46%)
Jun 02, 2014 4.054 4.054 4.040 4.040 38,248 -0.01(-0.23%)
May 30, 2014 4.040 4.049 4.035 4.049 82,280 +0.01(+0.35%)
May 29, 2014 4.040 4.040 4.030 4.035 82,260 +0.00(+0.12%)
May 28, 2014 4.040 4.040 4.012 4.031 117,609 +0.00(+0.12%)
May 27, 2014 4.035 4.040 4.021 4.026 61,107 +0.00(+0.12%)
May 23, 2014 4.007 4.021 4.021 4.021 85,958 +0.02(+0.44%)
May 22, 2014 4.007 4.012 4.002 4.004 117,154 +0.01(+0.15%)
May 21, 2014 3.979 3.998 3.970 3.998 139,898 +0.02(+0.51%)
May 20, 2014 3.964 3.978 3.964 3.978 76,205 +0.00(+0.00%)
May 19, 2014 3.964 3.978 3.959 3.978 64,997 +0.01(+0.23%)
May 16, 2014 3.992 3.992 3.955 3.968 57,276 -0.01(-0.23%)
May 15, 2014 3.992 3.996 3.959 3.978 53,065 -0.02(-0.47%)
May 14, 2014 3.996 3.996 3.982 3.996 50,863 +0.00(+0.12%)
May 13, 2014 3.982 3.996 3.978 3.992 88,651 +0.00(+0.00%)
May 12, 2014 3.968 3.992 3.968 3.992 37,951 +0.02(+0.47%)
May 09, 2014 3.968 3.973 3.950 3.973 76,179 +0.00(+0.00%)
May 08, 2014 3.973 3.973 3.959 3.973 60,949 +0.00(+0.00%)
May 07, 2014 3.955 3.973 3.955 3.973 103,117 +0.01(+0.23%)
May 06, 2014 3.945 3.964 3.945 3.964 47,633 +0.01(+0.35%)
May 05, 2014 3.936 3.955 3.931 3.950 60,586 +0.00(+0.12%)
May 02, 2014 3.959 3.959 3.927 3.945 95,867 +0.00(+0.12%)
May 01, 2014 3.922 3.950 3.922 3.941 142,054 +0.02(+0.47%)
Apr 30, 2014 3.908 3.922 3.908 3.922 62,942 +0.01(+0.24%)
Apr 29, 2014 3.908 3.913 3.903 3.913 84,307 -0.00(-0.00%)
Apr 28, 2014 3.903 3.922 3.903 3.913 114,753 -0.00(-0.12%)
Apr 25, 2014 3.917 3.927 3.913 3.917 87,832 +0.00(+0.00%)
Apr 24, 2014 3.913 3.927 3.913 3.917 52,152 -0.00(-0.12%)
Apr 23, 2014 3.913 3.931 3.903 3.922 102,555 +0.01(+0.36%)
Apr 22, 2014 3.871 3.913 3.871 3.908 127,014 +0.02(+0.64%)
Apr 21, 2014 3.856 3.883 3.856 3.883 131,687 +0.01(+0.24%)
Apr 17, 2014 3.888 3.874 3.874 3.874 30,895 -0.00(-0.12%)
Apr 16, 2014 3.860 3.879 3.846 3.879 82,602 +0.04(+1.09%)
Apr 15, 2014 3.856 3.860 3.837 3.837 104,030 -0.01(-0.24%)
Apr 14, 2014 3.865 3.865 3.828 3.846 136,757 +0.00(+0.00%)
Apr 11, 2014 3.865 3.874 3.832 3.846 96,632 -0.02(-0.60%)
Apr 10, 2014 3.874 3.879 3.860 3.869 73,381 +0.00(+0.00%)
Apr 09, 2014 3.860 3.879 3.842 3.869 187,460 +0.01(+0.36%)
Apr 08, 2014 3.837 3.856 3.828 3.856 107,593 +0.02(+0.48%)
Apr 07, 2014 3.860 3.860 3.832 3.837 86,977 -0.03(-0.72%)
Apr 04, 2014 3.874 3.883 3.865 3.865 97,620 -0.01(-0.24%)
Apr 03, 2014 3.869 3.879 3.865 3.874 80,688 -0.00(-0.00%)
Apr 02, 2014 3.865 3.883 3.865 3.874 101,271 +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.