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 +0.030 (+0.45%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 10, 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, 2007 2.972 3.001 2.940 2.976 105,701 +0.00(+0.12%)
Jul 30, 2007 2.998 2.998 2.926 2.972 121,041 -0.03(-1.07%)
Jul 27, 2007 3.008 3.012 2.958 3.005 121,598 +0.03(+0.84%)
Jul 26, 2007 2.998 3.006 2.937 2.980 247,102 -0.08(-2.46%)
Jul 25, 2007 3.037 3.311 3.033 3.055 134,985 -0.03(-0.81%)
Jul 24, 2007 3.084 3.098 3.019 3.080 181,840 -0.02(-0.69%)
Jul 23, 2007 3.098 3.105 3.084 3.102 222,838 +0.00(+0.00%)
Jul 20, 2007 3.105 3.116 3.084 3.102 107,654 -0.01(-0.46%)
Jul 19, 2007 3.102 3.119 3.094 3.116 153,671 +0.01(+0.46%)
Jul 18, 2007 3.119 3.119 3.080 3.102 159,528 -0.03(-1.03%)
Jul 17, 2007 3.080 3.148 3.080 3.134 133,870 +0.01(+0.34%)
Jul 16, 2007 3.145 3.148 3.094 3.123 107,375 -0.02(-0.67%)
Jul 13, 2007 3.119 3.148 3.105 3.144 134,985 +0.01(+0.45%)
Jul 12, 2007 3.141 3.145 3.119 3.130 90,641 +0.00(+0.00%)
Jul 11, 2007 3.227 3.245 3.112 3.130 178,772 -0.04(-1.24%)
Jul 10, 2007 3.198 3.202 3.170 3.170 58,847 -0.02(-0.56%)
Jul 09, 2007 3.184 3.191 3.177 3.188 124,945 -0.00(-0.11%)
Jul 06, 2007 3.177 3.216 3.177 3.191 64,703 +0.00(+0.00%)
Jul 05, 2007 3.162 3.200 3.162 3.191 63,030 +0.02(+0.57%)
Jul 03, 2007 3.198 3.198 3.163 3.173 35,698 -0.01(-0.34%)
Jul 02, 2007 3.159 3.184 3.137 3.184 188,255 -0.00(-0.11%)
Jun 29, 2007 3.148 3.220 3.148 3.188 117,136 +0.03(+1.02%)
Jun 28, 2007 3.127 3.188 3.123 3.155 104,307 +0.00(+0.00%)
Jun 27, 2007 3.141 3.155 3.105 3.155 102,633 +0.02(+0.57%)
Jun 26, 2007 3.119 3.149 3.091 3.137 85,063 -0.01(-0.34%)
Jun 25, 2007 3.119 3.162 3.055 3.148 290,610 +0.00(+0.11%)
Jun 22, 2007 3.170 3.205 3.109 3.145 136,938 -0.02(-0.78%)
Jun 21, 2007 3.145 3.170 3.102 3.169 190,486 +0.02(+0.56%)
Jun 20, 2007 3.202 3.205 3.112 3.152 237,619 -0.05(-1.57%)
Jun 19, 2007 3.188 3.203 3.184 3.202 167,059 +0.00(+0.00%)
Jun 18, 2007 3.166 3.202 3.162 3.202 149,209 +0.03(+0.90%)
Jun 15, 2007 3.166 3.180 3.155 3.173 126,061 +0.02(+0.68%)
Jun 14, 2007 3.145 3.198 3.145 3.152 88,967 -0.01(-0.23%)
Jun 13, 2007 3.184 3.184 3.127 3.159 131,360 +0.00(+0.00%)
Jun 12, 2007 3.198 3.198 3.127 3.159 325,751 +0.00(+0.11%)
Jun 11, 2007 3.162 3.170 3.137 3.155 69,724 +0.02(+0.57%)
Jun 08, 2007 3.134 3.191 3.127 3.137 130,802 -0.01(-0.23%)
Jun 07, 2007 3.188 3.191 3.145 3.145 128,013 -0.03(-0.90%)
Jun 06, 2007 3.202 3.202 3.173 3.173 127,176 -0.03(-0.90%)
Jun 05, 2007 3.166 3.202 3.166 3.202 146,141 +0.02(+0.56%)
Jun 04, 2007 3.170 3.191 3.166 3.184 119,925 +0.03(+0.79%)
Jun 01, 2007 3.166 3.180 3.159 3.159 88,689 +0.00(+0.00%)
May 31, 2007 3.152 3.191 3.152 3.159 160,923 -0.02(-0.68%)
May 30, 2007 3.159 3.180 3.141 3.180 76,138 +0.03(+0.80%)
May 29, 2007 3.180 3.184 3.145 3.155 117,136 -0.03(-0.79%)
May 25, 2007 3.184 3.188 3.159 3.180 65,261 -0.00(-0.11%)
May 24, 2007 3.184 3.205 3.162 3.184 114,626 -0.02(-0.56%)
May 23, 2007 3.191 3.205 3.177 3.202 135,822 +0.00(+0.11%)
May 22, 2007 3.205 3.213 3.188 3.198 145,305 -0.02(-0.56%)
May 21, 2007 3.213 3.234 3.205 3.216 108,490 -0.01(-0.22%)
May 18, 2007 3.216 3.232 3.205 3.223 118,809 -0.01(-0.22%)
May 17, 2007 3.238 3.256 3.202 3.231 191,880 -0.01(-0.44%)
May 16, 2007 3.241 3.245 3.231 3.245 50,201 +0.01(+0.33%)
May 15, 2007 3.223 3.234 3.220 3.234 73,628 +0.01(+0.22%)
May 14, 2007 3.223 3.241 3.213 3.227 77,533 +0.00(+0.11%)
May 11, 2007 3.252 3.259 3.220 3.223 99,566 -0.03(-0.88%)
May 10, 2007 3.259 3.259 3.234 3.252 40,997 -0.01(-0.22%)
May 09, 2007 3.227 3.274 3.227 3.259 103,749 +0.03(+0.78%)
May 08, 2007 3.227 3.245 3.213 3.234 130,523 +0.01(+0.33%)
May 07, 2007 3.216 3.234 3.209 3.223 112,116 +0.02(+0.56%)
May 04, 2007 3.216 3.238 3.202 3.205 104,307 -0.01(-0.22%)
May 03, 2007 3.241 3.259 3.213 3.213 106,259 -0.02(-0.67%)
May 02, 2007 3.234 3.263 3.213 3.234 104,307 +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.