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 (%)
Jun 28, 2002 2.348 2.348 2.280 2.295 122,441 -0.04(-1.54%)
Jun 27, 2002 2.374 2.395 2.331 2.331 54,108 -0.01(-0.31%)
Jun 26, 2002 2.352 2.366 2.334 2.338 56,060 -0.06(-2.54%)
Jun 25, 2002 2.366 2.399 2.352 2.399 35,700 +0.02(+0.90%)
Jun 21, 2002 2.417 2.417 2.366 2.377 63,591 -0.05(-2.21%)
Jun 20, 2002 2.384 2.431 2.377 2.431 48,251 +0.05(+1.95%)
Jun 19, 2002 2.370 2.384 2.363 2.384 1,031,965 +0.01(+0.61%)
Jun 18, 2002 2.449 2.449 2.370 2.370 266,916 -0.07(-2.94%)
Jun 17, 2002 2.460 2.478 2.406 2.442 91,482 -0.03(-1.16%)
Jun 14, 2002 2.492 2.495 2.460 2.470 418,364 -0.00(-0.14%)
Jun 12, 2002 2.503 2.503 2.474 2.474 30,122 -0.03(-1.15%)
Jun 11, 2002 2.503 2.510 2.503 2.503 47,135 -0.00(-0.14%)
Jun 10, 2002 2.521 2.521 2.506 2.506 35,979 -0.04(-1.41%)
Jun 07, 2002 2.495 2.542 2.495 2.542 669,382 +0.04(+1.43%)
Jun 06, 2002 2.499 2.506 2.499 2.506 25,380 +0.00(+0.00%)
Jun 05, 2002 2.499 2.510 2.499 2.506 40,441 -0.04(-1.55%)
May 31, 2002 2.517 2.546 2.517 2.546 29,006 -0.02(-0.84%)
May 28, 2002 2.614 2.614 2.567 2.567 32,632 -0.03(-1.24%)
May 27, 2002 2.607 2.610 2.585 2.599 38,768 +0.00(+0.00%)
May 24, 2002 2.607 2.610 2.585 2.599 38,768 -0.02(-0.69%)
May 23, 2002 2.614 2.628 2.610 2.617 29,285 -0.01(-0.54%)
May 22, 2002 2.632 2.639 2.610 2.632 49,366 +0.00(+0.00%)
May 21, 2002 2.653 2.660 2.625 2.632 43,788 +0.01(+0.27%)
May 20, 2002 2.621 2.653 2.621 2.625 23,149 -0.01(-0.41%)
May 17, 2002 2.632 2.635 2.614 2.635 18,686 +0.00(+0.00%)
May 16, 2002 2.617 2.668 2.617 2.635 32,911 -0.02(-0.68%)
May 15, 2002 2.653 2.668 2.653 2.653 14,503 +0.00(+0.14%)
May 14, 2002 2.646 2.650 2.617 2.650 58,013 +0.01(+0.41%)
May 13, 2002 2.639 2.642 2.603 2.639 35,979 +0.00(+0.00%)
May 10, 2002 2.646 2.646 2.639 2.639 8,367 +0.00(+0.14%)
May 09, 2002 2.617 2.646 2.603 2.635 12,272 +0.02(+0.68%)
May 08, 2002 2.628 2.650 2.617 2.617 43,230 +0.00(+0.00%)
May 07, 2002 2.610 2.639 2.603 2.617 28,727 +0.00(+0.00%)
May 06, 2002 2.653 2.653 2.617 2.617 29,006 -0.02(-0.68%)
May 03, 2002 2.632 2.664 2.632 2.635 11,156 +0.00(+0.00%)
May 02, 2002 2.660 2.660 2.628 2.635 18,129 -0.01(-0.54%)
May 01, 2002 2.650 2.664 2.632 2.650 44,904 +0.03(+0.96%)
Apr 30, 2002 2.642 2.653 2.607 2.625 19,523 +0.02(+0.69%)
Apr 29, 2002 2.650 2.650 2.607 2.607 36,537 -0.04(-1.62%)
Apr 26, 2002 2.657 2.664 2.628 2.650 30,401 -0.00(-0.13%)
Apr 25, 2002 2.642 2.653 2.642 2.653 2,789 +0.01(+0.41%)
Apr 24, 2002 2.660 2.660 2.642 2.642 13,666 -0.00(-0.14%)
Apr 23, 2002 2.668 2.668 2.642 2.646 9,204 -0.02(-0.81%)
Apr 22, 2002 2.628 2.668 2.628 2.668 59,407 +0.02(+0.81%)
Apr 19, 2002 2.642 2.660 2.610 2.646 55,781 +0.01(+0.41%)
Apr 18, 2002 2.581 2.668 2.581 2.635 244,882 +0.04(+1.66%)
Apr 17, 2002 2.571 2.596 2.567 2.592 39,884 +0.01(+0.42%)
Apr 16, 2002 2.596 2.617 2.571 2.581 39,605 -0.03(-1.23%)
Apr 15, 2002 2.607 2.621 2.599 2.614 50,482 +0.03(+1.11%)
Apr 12, 2002 2.603 2.617 2.585 2.585 38,210 +0.00(+0.00%)
Apr 11, 2002 2.578 2.614 2.578 2.585 94,829 +0.03(+1.12%)
Apr 10, 2002 2.599 2.603 2.556 2.556 57,734 -0.05(-1.79%)
Apr 09, 2002 2.596 2.603 2.571 2.603 39,047 +0.01(+0.28%)
Apr 08, 2002 2.578 2.603 2.578 2.596 55,781 +0.00(+0.14%)
Apr 05, 2002 2.596 2.596 2.574 2.592 38,210 -0.00(-0.14%)
Apr 04, 2002 2.571 2.596 2.571 2.596 34,026 +0.03(+0.98%)
Apr 03, 2002 2.571 2.592 2.567 2.571 34,863 -0.00(-0.14%)
Apr 02, 2002 2.607 2.610 2.567 2.574 39,884 -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.