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 (%)
Aug 30, 2013 3.448 3.484 3.448 3.475 131,156 +0.04(+1.05%)
Aug 29, 2013 3.421 3.457 3.421 3.439 110,402 +0.00(+0.13%)
Aug 28, 2013 3.403 3.453 3.403 3.435 96,369 +0.01(+0.39%)
Aug 27, 2013 3.430 3.466 3.394 3.421 130,537 -0.05(-1.43%)
Aug 26, 2013 3.480 3.494 3.471 3.471 76,788 -0.02(-0.52%)
Aug 23, 2013 3.471 3.494 3.471 3.489 73,697 +0.00(+0.13%)
Aug 22, 2013 3.484 3.489 3.471 3.484 52,633 +0.00(+0.13%)
Aug 21, 2013 3.453 3.480 3.439 3.480 75,495 +0.01(+0.25%)
Aug 20, 2013 3.422 3.471 3.422 3.471 61,984 +0.03(+0.78%)
Aug 19, 2013 3.453 3.480 3.413 3.444 159,733 -0.04(-1.03%)
Aug 16, 2013 3.440 3.498 3.431 3.480 123,254 +0.02(+0.52%)
Aug 15, 2013 3.471 3.485 3.462 3.462 98,583 -0.05(-1.54%)
Aug 14, 2013 3.485 3.516 3.485 3.516 136,478 -0.01(-0.26%)
Aug 13, 2013 3.498 3.525 3.489 3.525 95,591 +0.00(+0.13%)
Aug 12, 2013 3.512 3.532 3.498 3.521 130,803 +0.00(+0.13%)
Aug 09, 2013 3.521 3.530 3.516 3.516 65,716 -0.01(-0.26%)
Aug 08, 2013 3.521 3.539 3.503 3.525 236,583 -0.00(-0.13%)
Aug 07, 2013 3.498 3.530 3.498 3.530 80,610 +0.01(+0.38%)
Aug 06, 2013 3.534 3.543 3.512 3.516 90,663 -0.04(-1.14%)
Aug 05, 2013 3.566 3.566 3.532 3.557 155,968 -0.05(-1.25%)
Aug 02, 2013 3.539 3.602 3.539 3.602 106,350 +0.04(+1.14%)
Aug 01, 2013 3.543 3.570 3.543 3.561 174,907 +0.02(+0.64%)
Jul 31, 2013 3.561 3.579 3.539 3.539 151,415 -0.04(-1.01%)
Jul 30, 2013 3.557 3.575 3.552 3.575 73,216 +0.00(+0.13%)
Jul 29, 2013 3.552 3.588 3.548 3.570 71,706 +0.01(+0.38%)
Jul 26, 2013 3.543 3.584 3.543 3.557 111,332 +0.00(+0.00%)
Jul 25, 2013 3.525 3.575 3.525 3.557 89,354 +0.00(+0.00%)
Jul 24, 2013 3.584 3.597 3.557 3.557 70,027 -0.03(-0.88%)
Jul 23, 2013 3.584 3.588 3.579 3.588 90,123 +0.00(+0.00%)
Jul 22, 2013 3.575 3.606 3.561 3.588 247,937 -0.00(-0.01%)
Jul 19, 2013 3.544 3.593 3.544 3.589 69,233 +0.02(+0.63%)
Jul 18, 2013 3.549 3.575 3.549 3.566 118,208 +0.00(+0.13%)
Jul 17, 2013 3.535 3.571 3.535 3.562 107,558 +0.02(+0.51%)
Jul 16, 2013 3.549 3.566 3.535 3.544 124,853 -0.02(-0.63%)
Jul 15, 2013 3.513 3.567 3.513 3.566 105,051 +0.04(+1.02%)
Jul 12, 2013 3.504 3.544 3.504 3.531 140,661 +0.01(+0.25%)
Jul 11, 2013 3.495 3.539 3.495 3.522 231,507 +0.04(+1.16%)
Jul 10, 2013 3.454 3.493 3.454 3.481 197,591 +0.02(+0.52%)
Jul 09, 2013 3.437 3.517 3.450 3.463 93,510 +0.01(+0.40%)
Jul 08, 2013 3.463 3.495 3.432 3.450 156,173 -0.01(-0.40%)
Jul 05, 2013 3.486 3.486 3.450 3.463 177,024 -0.04(-1.02%)
Jul 03, 2013 3.486 3.508 3.481 3.499 81,342 -0.02(-0.63%)
Jul 02, 2013 3.513 3.549 3.513 3.521 62,232 -0.01(-0.26%)
Jul 01, 2013 3.526 3.575 3.526 3.531 141,090 -0.01(-0.25%)
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%)
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.