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 (+0.46%)
Official Closing Price Updated: 7:00 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, 2017 4.897 4.897 4.870 4.886 29,249 -0.01(-0.11%)
Jul 28, 2017 4.870 4.897 4.870 4.891 23,935 +0.02(+0.45%)
Jul 27, 2017 4.886 4.891 4.865 4.870 55,912 -0.02(-0.45%)
Jul 26, 2017 4.859 4.891 4.859 4.891 45,434 +0.04(+0.79%)
Jul 25, 2017 4.853 4.864 4.842 4.853 16,661 +0.01(+0.23%)
Jul 24, 2017 4.864 4.870 4.835 4.842 18,262 -0.03(-0.67%)
Jul 21, 2017 4.853 4.875 4.842 4.875 16,394 +0.02(+0.45%)
Jul 20, 2017 4.875 4.842 4.853 19,530 +0.00(+0.01%)
Jul 19, 2017 4.820 4.856 4.820 4.853 19,825 +0.04(+0.90%)
Jul 18, 2017 4.820 4.842 4.809 4.809 18,666 -0.02(-0.45%)
Jul 17, 2017 4.842 4.842 4.815 4.831 29,601 +0.02(+0.45%)
Jul 14, 2017 4.788 4.809 4.788 4.809 29,180 +0.02(+0.34%)
Jul 13, 2017 4.809 4.826 4.788 4.793 15,743 -0.01(-0.11%)
Jul 12, 2017 4.815 4.815 4.793 4.798 21,566 +0.02(+0.46%)
Jul 11, 2017 4.788 4.804 4.766 4.776 41,342 -0.02(-0.46%)
Jul 10, 2017 4.755 4.798 4.755 4.798 26,814 +0.04(+0.92%)
Jul 07, 2017 4.739 4.777 4.733 4.755 111,601 +0.01(+0.23%)
Jul 06, 2017 4.777 4.788 4.744 4.744 23,099 -0.04(-0.80%)
Jul 05, 2017 4.771 4.782 4.744 4.782 46,859 +0.02(+0.34%)
Jul 03, 2017 4.766 4.793 4.766 4.766 14,418 -0.02(-0.34%)
Jun 30, 2017 4.771 4.815 4.755 4.782 16,191 +0.01(+0.23%)
Jun 29, 2017 4.782 4.788 4.766 4.771 47,927 -0.03(-0.57%)
Jun 28, 2017 4.755 4.798 4.755 4.798 18,088 +0.06(+1.26%)
Jun 27, 2017 4.782 4.800 4.722 4.739 33,133 -0.05(-1.02%)
Jun 26, 2017 4.788 4.804 4.782 4.788 31,931 +0.02(+0.34%)
Jun 23, 2017 4.793 4.793 4.766 4.771 17,298 -0.02(-0.45%)
Jun 22, 2017 4.760 4.804 4.760 4.793 23,869 +0.03(+0.69%)
Jun 21, 2017 4.804 4.820 4.760 4.760 21,364 -0.05(-1.12%)
Jun 20, 2017 4.793 4.817 4.787 4.814 26,784 +0.03(+0.57%)
Jun 19, 2017 4.782 4.803 4.782 4.787 23,047 +0.00(+0.00%)
Jun 16, 2017 4.809 4.809 4.779 4.787 14,260 -0.02(-0.45%)
Jun 15, 2017 4.809 4.811 4.787 4.809 29,960 -0.01(-0.22%)
Jun 14, 2017 4.798 4.825 4.798 4.820 54,889 +0.02(+0.45%)
Jun 13, 2017 4.793 4.798 4.790 4.798 69,845 +0.01(+0.11%)
Jun 12, 2017 4.771 4.793 4.765 4.793 59,390 +0.02(+0.34%)
Jun 09, 2017 4.793 4.793 4.771 4.776 44,032 -0.02(-0.45%)
Jun 08, 2017 4.798 4.798 4.787 4.798 66,635 +0.00(+0.00%)
Jun 07, 2017 4.771 4.798 4.765 4.798 50,405 +0.04(+0.80%)
Jun 06, 2017 4.793 4.793 4.760 4.760 43,449 -0.04(-0.79%)
Jun 05, 2017 4.765 4.798 4.765 4.798 39,974 +0.04(+0.80%)
Jun 02, 2017 4.760 4.782 4.760 4.760 69,053 +0.00(+0.00%)
Jun 01, 2017 4.771 4.771 4.744 4.760 42,566 +0.02(+0.46%)
May 31, 2017 4.744 4.759 4.735 4.738 41,369 -0.02(-0.46%)
May 30, 2017 4.744 4.760 4.733 4.760 47,351 +0.01(+0.23%)
May 26, 2017 4.749 4.775 4.717 4.749 31,410 -0.01(-0.11%)
May 25, 2017 4.744 4.765 4.738 4.755 50,599 +0.02(+0.46%)
May 24, 2017 4.733 4.755 4.722 4.733 47,638 +0.00(+0.00%)
May 23, 2017 4.744 4.755 4.727 4.733 19,902 -0.01(-0.23%)
May 22, 2017 4.717 4.744 4.711 4.744 32,257 +0.04(+0.82%)
May 19, 2017 4.716 4.727 4.694 4.705 23,483 -0.02(-0.34%)
May 18, 2017 4.689 4.722 4.687 4.722 12,520 +0.02(+0.46%)
May 17, 2017 4.727 4.738 4.667 4.700 72,770 -0.03(-0.57%)
May 16, 2017 4.727 4.743 4.727 4.727 34,521 +0.00(+0.00%)
May 15, 2017 4.738 4.738 4.711 4.727 57,539 +0.01(+0.23%)
May 12, 2017 4.716 4.716 4.694 4.716 35,852 +0.02(+0.46%)
May 11, 2017 4.732 4.732 4.694 4.694 25,908 -0.03(-0.69%)
May 10, 2017 4.711 4.727 4.700 4.727 31,709 +0.02(+0.46%)
May 09, 2017 4.727 4.727 4.700 4.705 31,465 +0.00(+0.00%)
May 08, 2017 4.716 4.719 4.705 4.705 43,025 -0.01(-0.23%)
May 05, 2017 4.716 4.716 4.684 4.716 89,613 +0.03(+0.58%)
May 04, 2017 4.700 4.716 4.689 4.689 70,138 -0.02(-0.34%)
May 03, 2017 4.727 4.727 4.700 4.705 69,101 -0.02(-0.46%)
May 02, 2017 4.743 4.743 4.722 4.727 53,389 +0.01(+0.11%)
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.