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, 2013 3.499 3.540 3.486 3.540 80,625 +0.00(+0.13%)
Jun 27, 2013 3.486 3.536 3.472 3.535 110,631 +0.03(+0.89%)
Jun 26, 2013 3.477 3.517 3.472 3.504 119,179 +0.06(+1.82%)
Jun 25, 2013 3.437 3.459 3.405 3.441 163,498 +0.04(+1.19%)
Jun 24, 2013 3.414 3.459 3.387 3.401 484,922 -0.05(-1.43%)
Jun 21, 2013 3.508 3.509 3.445 3.450 195,548 -0.02(-0.65%)
Jun 20, 2013 3.499 3.504 3.463 3.472 202,858 -0.07(-1.91%)
Jun 19, 2013 3.536 3.549 3.527 3.540 117,524 -0.00(-0.13%)
Jun 18, 2013 3.509 3.553 3.509 3.544 87,646 +0.03(+0.89%)
Jun 17, 2013 3.500 3.544 3.500 3.513 174,069 +0.01(+0.38%)
Jun 14, 2013 3.504 3.544 3.491 3.500 146,469 -0.02(-0.63%)
Jun 13, 2013 3.482 3.531 3.442 3.522 128,871 +0.03(+0.89%)
Jun 12, 2013 3.509 3.540 3.491 3.491 149,800 -0.04(-1.14%)
Jun 11, 2013 3.522 3.553 3.513 3.531 114,929 +0.00(+0.13%)
Jun 10, 2013 3.571 3.580 3.527 3.527 111,386 -0.04(-1.25%)
Jun 07, 2013 3.562 3.580 3.549 3.571 78,672 +0.01(+0.38%)
Jun 06, 2013 3.544 3.567 3.527 3.558 96,932 -0.01(-0.37%)
Jun 05, 2013 3.585 3.602 3.571 3.571 38,764 -0.03(-0.74%)
Jun 04, 2013 3.553 3.598 3.544 3.598 154,138 +0.04(+1.00%)
Jun 03, 2013 3.607 3.616 3.544 3.562 216,119 -0.02(-0.62%)
May 31, 2013 3.611 3.634 3.585 3.585 65,713 -0.05(-1.47%)
May 30, 2013 3.602 3.669 3.602 3.638 133,306 +0.04(+1.12%)
May 29, 2013 3.616 3.645 3.594 3.598 251,690 -0.06(-1.59%)
May 28, 2013 3.678 3.696 3.651 3.656 86,128 -0.02(-0.49%)
May 24, 2013 3.665 3.696 3.660 3.674 89,589 -0.01(-0.24%)
May 23, 2013 3.709 3.709 3.674 3.683 134,591 -0.03(-0.79%)
May 22, 2013 3.718 3.741 3.705 3.712 104,533 -0.01(-0.18%)
May 21, 2013 3.701 3.728 3.701 3.719 62,649 +0.01(+0.36%)
May 20, 2013 3.688 3.728 3.688 3.705 59,510 +0.01(+0.24%)
May 17, 2013 3.692 3.705 3.692 3.697 60,465 -0.01(-0.24%)
May 16, 2013 3.679 3.710 3.679 3.705 60,819 +0.00(+0.12%)
May 15, 2013 3.692 3.705 3.679 3.701 104,348 -0.00(-0.12%)
May 13, 2013 3.701 3.705 3.679 3.705 41,771 +0.01(+0.36%)
May 10, 2013 3.666 3.692 3.666 3.692 53,365 +0.01(+0.36%)
May 09, 2013 3.652 3.679 3.652 3.679 242,972 +0.01(+0.24%)
May 08, 2013 3.661 3.674 3.661 3.670 106,451 +0.00(+0.12%)
May 07, 2013 3.652 3.670 3.648 3.666 85,719 +0.02(+0.61%)
May 06, 2013 3.639 3.648 3.634 3.643 140,367 +0.00(+0.12%)
May 03, 2013 3.634 3.665 3.630 3.639 231,495 +0.01(+0.37%)
May 02, 2013 3.639 3.648 3.626 3.626 287,296 +0.00(+0.00%)
May 01, 2013 3.608 3.630 3.608 3.626 109,698 -0.00(-0.12%)
Apr 30, 2013 3.639 3.639 3.617 3.630 177,512 -0.01(-0.24%)
Apr 29, 2013 3.648 3.648 3.626 3.639 90,724 +0.01(+0.37%)
Apr 26, 2013 3.599 3.630 3.626 3.626 108,483 +0.00(+0.00%)
Apr 25, 2013 3.608 3.634 3.608 3.626 143,700 +0.01(+0.25%)
Apr 24, 2013 3.612 3.621 3.596 3.617 115,262 +0.00(+0.12%)
Apr 23, 2013 3.590 3.612 3.577 3.612 165,664 +0.04(+1.24%)
Apr 22, 2013 3.555 3.590 3.555 3.568 95,049 +0.01(+0.24%)
Apr 19, 2013 3.551 3.568 3.551 3.559 71,862 +0.01(+0.25%)
Apr 18, 2013 3.573 3.573 3.546 3.551 63,042 -0.01(-0.37%)
Apr 17, 2013 3.564 3.582 3.551 3.564 117,480 -0.03(-0.74%)
Apr 16, 2013 3.590 3.590 3.564 3.590 82,291 +0.03(+0.74%)
Apr 15, 2013 3.573 3.586 3.564 3.564 67,100 -0.02(-0.62%)
Apr 12, 2013 3.590 3.604 3.577 3.586 100,180 -0.03(-0.73%)
Apr 11, 2013 3.586 3.615 3.582 3.612 122,695 +0.01(+0.37%)
Apr 10, 2013 3.573 3.604 3.573 3.599 116,044 +0.00(+0.00%)
Apr 09, 2013 3.555 3.599 3.555 3.599 102,988 +0.04(+0.99%)
Apr 08, 2013 3.551 3.573 3.546 3.564 48,826 -0.00(-0.12%)
Apr 05, 2013 3.537 3.577 3.520 3.568 80,521 +0.01(+0.25%)
Apr 04, 2013 3.551 3.577 3.551 3.559 70,933 -0.01(-0.25%)
Apr 03, 2013 3.582 3.586 3.568 3.568 63,413 -0.02(-0.49%)
Apr 02, 2013 3.577 3.599 3.577 3.586 95,404 +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.