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 )

6.640 +0.020 (+0.30%)
Streaming Delayed Price Updated: 1:49 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 (%)
Jan 31, 2003 2.431 2.449 2.399 2.442 26,775 +0.01(+0.59%)
Jan 30, 2003 2.402 2.431 2.402 2.427 53,829 +0.04(+1.80%)
Jan 29, 2003 2.391 2.399 2.374 2.384 23,428 -0.01(-0.30%)
Jan 28, 2003 2.370 2.395 2.370 2.391 27,054 +0.01(+0.45%)
Jan 27, 2003 2.395 2.402 2.377 2.381 25,659 -0.01(-0.30%)
Jan 24, 2003 2.402 2.413 2.384 2.388 51,877 +0.00(+0.00%)
Jan 23, 2003 2.388 2.413 2.388 2.388 5,578 -0.01(-0.60%)
Jan 22, 2003 2.420 2.420 2.388 2.402 30,122 +0.01(+0.60%)
Jan 21, 2003 2.381 2.431 2.381 2.388 91,203 -0.03(-1.04%)
Jan 17, 2003 2.413 2.413 2.391 2.413 39,884 +0.00(+0.00%)
Jan 16, 2003 2.384 2.413 2.384 2.413 20,639 +0.00(+0.00%)
Jan 15, 2003 2.420 2.431 2.409 2.413 45,183 +0.00(+0.15%)
Jan 14, 2003 2.413 2.413 2.388 2.409 39,884 +0.00(+0.00%)
Jan 13, 2003 2.374 2.409 2.374 2.409 58,292 +0.01(+0.60%)
Jan 10, 2003 2.374 2.417 2.370 2.395 78,652 +0.01(+0.45%)
Jan 09, 2003 2.374 2.399 2.374 2.384 33,748 +0.00(+0.00%)
Jan 08, 2003 2.431 2.431 2.366 2.384 55,502 -0.03(-1.33%)
Jan 07, 2003 2.370 2.417 2.370 2.417 41,278 +0.01(+0.60%)
Jan 06, 2003 2.366 2.409 2.359 2.402 63,312 +0.05(+2.29%)
Jan 03, 2003 2.341 2.348 2.323 2.348 61,917 +0.03(+1.39%)
Jan 02, 2003 2.327 2.331 2.298 2.316 34,026 +0.00(+0.15%)
Dec 31, 2002 2.313 2.331 2.284 2.313 57,734 +0.03(+1.42%)
Dec 30, 2002 2.287 2.302 2.280 2.280 61,081 -0.01(-0.47%)
Dec 27, 2002 2.309 2.309 2.284 2.291 65,264 +0.01(+0.31%)
Dec 26, 2002 2.277 2.309 2.277 2.284 31,237 -0.02(-0.78%)
Dec 24, 2002 2.266 2.309 2.266 2.302 29,564 +0.01(+0.31%)
Dec 23, 2002 2.262 2.309 2.262 2.295 41,836 +0.03(+1.43%)
Dec 20, 2002 2.262 2.305 2.259 2.262 70,006 +0.00(+0.16%)
Dec 19, 2002 2.262 2.273 2.255 2.259 61,081 -0.01(-0.47%)
Dec 18, 2002 2.259 2.270 2.255 2.270 17,850 -0.01(-0.31%)
Dec 17, 2002 2.287 2.313 2.277 2.277 20,918 +0.00(+0.16%)
Dec 16, 2002 2.284 2.284 2.270 2.273 31,516 -0.02(-0.78%)
Dec 13, 2002 2.327 2.327 2.291 2.291 14,503 -0.01(-0.62%)
Dec 12, 2002 2.323 2.327 2.305 2.305 17,013 -0.02(-0.77%)
Dec 11, 2002 2.323 2.348 2.320 2.323 38,768 +0.02(+0.78%)
Dec 10, 2002 2.334 2.352 2.305 2.305 84,788 -0.05(-2.28%)
Dec 09, 2002 2.363 2.377 2.331 2.359 121,325 -0.00(-0.15%)
Dec 06, 2002 2.331 2.366 2.331 2.363 41,557 +0.04(+1.54%)
Dec 05, 2002 2.331 2.345 2.327 2.327 25,380 -0.00(-0.15%)
Dec 04, 2002 2.331 2.348 2.320 2.331 60,244 +0.00(+0.00%)
Dec 03, 2002 2.359 2.359 2.331 2.331 64,149 -0.00(-0.15%)
Dec 02, 2002 2.334 2.359 2.334 2.334 126,345 +0.01(+0.62%)
Nov 29, 2002 2.316 2.320 2.295 2.320 30,680 +0.01(+0.47%)
Nov 27, 2002 2.273 2.316 2.273 2.309 40,162 +0.05(+2.22%)
Nov 26, 2002 2.241 2.273 2.230 2.259 42,394 +0.01(+0.64%)
Nov 25, 2002 2.241 2.255 2.241 2.244 23,149 -0.02(-0.95%)
Nov 22, 2002 2.244 2.277 2.227 2.266 28,448 +0.01(+0.32%)
Nov 21, 2002 2.209 2.259 2.209 2.259 70,564 +0.03(+1.45%)
Nov 20, 2002 2.180 2.241 2.180 2.227 41,836 +0.05(+2.48%)
Nov 19, 2002 2.198 2.230 2.173 2.173 146,706 -0.06(-2.57%)
Nov 18, 2002 2.227 2.234 2.201 2.230 32,353 +0.02(+0.97%)
Nov 15, 2002 2.194 2.209 2.194 2.209 3,625 -0.01(-0.32%)
Nov 14, 2002 2.201 2.216 2.194 2.216 33,190 +0.02(+0.82%)
Nov 13, 2002 2.194 2.198 2.187 2.198 14,503 -0.00(-0.16%)
Nov 12, 2002 2.205 2.219 2.201 2.201 58,570 -0.00(-0.16%)
Nov 11, 2002 2.234 2.234 2.201 2.205 17,850 -0.01(-0.32%)
Nov 08, 2002 2.223 2.234 2.201 2.212 57,455 +0.01(+0.49%)
Nov 07, 2002 2.205 2.230 2.198 2.201 18,129 +0.00(+0.00%)
Nov 06, 2002 2.187 2.201 2.187 2.201 38,210 +0.01(+0.66%)
Nov 05, 2002 2.198 2.198 2.173 2.187 39,605 -0.01(-0.33%)
Nov 04, 2002 2.151 2.194 2.137 2.194 55,502 +0.02(+0.82%)
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.