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 )

6.660 +0.040 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 31, 2003 2.678 2.685 2.675 2.675 104,033 -0.00(-0.13%)
Oct 30, 2003 2.707 2.707 2.707 2.678 59,128 -0.01(-0.27%)
Oct 29, 2003 2.689 2.689 2.685 2.685 64,706 -0.01(-0.27%)
Oct 28, 2003 2.703 2.703 2.700 2.693 80,047 -0.01(-0.27%)
Oct 27, 2003 2.700 2.725 2.696 2.700 30,401 +0.00(+0.13%)
Oct 24, 2003 2.732 2.732 2.696 2.696 43,788 +0.00(+0.00%)
Oct 23, 2003 2.718 2.718 2.675 2.696 75,305 -0.02(-0.66%)
Oct 22, 2003 2.714 2.718 2.703 2.714 32,911 -0.00(-0.13%)
Oct 21, 2003 2.707 2.721 2.703 2.718 57,176 +0.00(+0.00%)
Oct 20, 2003 2.700 2.718 2.696 2.718 64,149 +0.01(+0.53%)
Oct 17, 2003 2.757 2.757 2.703 2.703 87,298 -0.04(-1.44%)
Oct 16, 2003 2.728 2.757 2.743 2.743 20,918 +0.01(+0.53%)
Oct 15, 2003 2.746 2.746 2.725 2.728 52,434 -0.02(-0.65%)
Oct 14, 2003 2.764 2.764 2.728 2.746 50,761 +0.01(+0.52%)
Oct 13, 2003 2.750 2.757 2.732 2.732 22,312 -0.02(-0.65%)
Oct 10, 2003 2.743 2.743 2.743 2.750 53,271 +0.03(+0.92%)
Oct 09, 2003 2.743 2.764 2.725 2.725 49,645 -0.02(-0.65%)
Oct 08, 2003 2.757 2.761 2.743 2.743 40,720 -0.02(-0.65%)
Oct 07, 2003 2.761 2.761 2.757 2.761 20,918 +0.00(+0.00%)
Oct 06, 2003 2.775 2.775 2.721 2.761 38,210 +0.00(+0.13%)
Oct 03, 2003 2.736 2.757 2.736 2.757 124,672 +0.03(+1.05%)
Oct 02, 2003 2.714 2.728 2.714 2.728 66,659 +0.02(+0.66%)
Oct 01, 2003 2.685 2.711 2.685 2.711 52,156 +0.03(+1.07%)
Sep 30, 2003 2.678 2.682 2.678 2.682 16,455 +0.01(+0.54%)
Sep 29, 2003 2.682 2.682 2.682 2.668 10,877 +0.01(+0.27%)
Sep 26, 2003 2.675 2.682 2.660 2.660 49,645 -0.01(-0.54%)
Sep 25, 2003 2.671 2.682 2.671 2.675 42,952 -0.00(-0.13%)
Sep 24, 2003 2.685 2.685 2.685 2.678 14,224 +0.00(+0.13%)
Sep 23, 2003 2.678 2.678 2.675 2.675 39,326 -0.00(-0.13%)
Sep 22, 2003 2.689 2.703 2.660 2.678 50,203 -0.02(-0.80%)
Sep 19, 2003 2.696 2.700 2.689 2.700 32,911 -0.00(-0.13%)
Sep 18, 2003 2.682 2.696 2.682 2.703 46,856 +0.01(+0.53%)
Sep 17, 2003 2.689 2.689 2.689 2.689 35,979 +0.01(+0.40%)
Sep 16, 2003 2.632 2.678 2.632 2.678 63,033 +0.03(+1.08%)
Sep 15, 2003 2.657 2.668 2.650 2.650 30,122 +0.00(+0.00%)
Sep 12, 2003 2.660 2.660 2.632 2.650 50,203 +0.03(+0.96%)
Sep 11, 2003 2.650 2.650 2.625 2.625 15,061 -0.03(-1.08%)
Sep 10, 2003 2.664 2.664 2.625 2.653 34,026 +0.01(+0.54%)
Sep 09, 2003 2.625 2.664 2.625 2.639 33,190 -0.01(-0.27%)
Sep 08, 2003 2.632 2.650 2.628 2.646 42,115 +0.01(+0.54%)
Sep 05, 2003 2.628 2.632 2.621 2.632 27,890 +0.03(+0.96%)
Sep 04, 2003 2.628 2.628 2.603 2.607 58,292 -0.00(-0.14%)
Sep 03, 2003 2.617 2.617 2.589 2.610 66,938 -0.01(-0.27%)
Sep 02, 2003 2.632 2.632 2.603 2.617 66,101 -0.00(-0.14%)
Aug 29, 2003 2.607 2.621 2.607 2.621 16,734 +0.01(+0.55%)
Aug 28, 2003 2.589 2.607 2.574 2.607 7,530 +0.04(+1.54%)
Aug 27, 2003 2.571 2.592 2.567 2.567 86,183 -0.01(-0.56%)
Aug 26, 2003 2.589 2.592 2.571 2.581 41,278 +0.01(+0.42%)
Aug 25, 2003 2.589 2.589 2.564 2.571 18,965 -0.01(-0.28%)
Aug 22, 2003 2.549 2.578 2.549 2.578 42,952 +0.02(+0.70%)
Aug 21, 2003 2.585 2.585 2.556 2.560 195,515 -0.01(-0.28%)
Aug 20, 2003 2.571 2.581 2.560 2.567 15,897 +0.01(+0.56%)
Aug 19, 2003 2.585 2.585 2.549 2.553 62,475 -0.00(-0.14%)
Aug 18, 2003 2.553 2.581 2.553 2.556 28,727 +0.00(+0.00%)
Aug 15, 2003 2.556 2.567 2.549 2.556 22,591 +0.00(+0.00%)
Aug 14, 2003 2.574 2.585 2.556 2.556 27,333 +0.00(+0.14%)
Aug 13, 2003 2.567 2.567 2.553 2.553 29,564 +0.00(+0.00%)
Aug 12, 2003 2.574 2.574 2.542 2.553 61,917 -0.01(-0.28%)
Aug 11, 2003 2.571 2.571 2.538 2.560 27,333 +0.01(+0.42%)
Aug 08, 2003 2.546 2.589 2.542 2.549 29,564 -0.04(-1.52%)
Aug 07, 2003 2.589 2.589 2.531 2.589 54,945 +0.01(+0.28%)
Aug 06, 2003 2.571 2.581 2.549 2.581 56,339 +0.04(+1.41%)
Aug 05, 2003 2.538 2.564 2.538 2.546 28,448 -0.00(-0.14%)
Aug 04, 2003 2.581 2.585 2.546 2.549 92,597 -0.03(-1.25%)
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.