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 )

6.635 +0.015 (+0.23%)
Streaming Delayed Price Updated: 2:43 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 (%)
Dec 31, 2018 5.323 5.383 5.276 5.276 155,535 -0.01(-0.22%)
Dec 28, 2018 5.276 5.288 5.276 5.288 405,539 +0.01(+0.11%)
Dec 27, 2018 5.282 5.297 5.276 5.282 132,510 -0.01(-0.11%)
Dec 26, 2018 5.317 5.335 5.288 5.288 59,671 -0.03(-0.56%)
Dec 24, 2018 5.300 5.317 5.282 5.317 33,232 +0.03(+0.56%)
Dec 21, 2018 5.276 5.317 5.276 5.288 70,345 +0.01(+0.11%)
Dec 20, 2018 5.294 5.323 5.282 5.282 297,715 -0.02(-0.45%)
Dec 19, 2018 5.323 5.323 5.300 5.305 163,986 -0.01(-0.22%)
Dec 18, 2018 5.329 5.329 5.317 5.317 73,590 -0.01(-0.18%)
Dec 17, 2018 5.338 5.349 5.321 5.327 94,388 +0.00(+0.00%)
Dec 14, 2018 5.315 5.338 5.315 5.327 102,173 +0.00(+0.00%)
Dec 13, 2018 5.321 5.332 5.321 5.327 125,670 +0.01(+0.11%)
Dec 12, 2018 5.327 5.332 5.321 5.321 101,870 -0.01(-0.11%)
Dec 11, 2018 5.327 5.338 5.327 5.327 20,425 -0.01(-0.11%)
Dec 10, 2018 5.344 5.344 5.321 5.332 35,503 -0.01(-0.11%)
Dec 07, 2018 5.315 5.344 5.315 5.338 59,469 +0.02(+0.43%)
Dec 06, 2018 5.315 5.327 5.315 5.315 116,610 +0.00(+0.00%)
Dec 04, 2018 5.321 5.332 5.315 5.315 74,115 -0.02(-0.42%)
Dec 03, 2018 5.344 5.344 5.332 5.338 34,929 +0.02(+0.32%)
Nov 30, 2018 5.321 5.332 5.321 5.321 71,468 +0.00(+0.00%)
Nov 29, 2018 5.321 5.332 5.321 5.321 75,996 +0.00(+0.00%)
Nov 28, 2018 5.321 5.327 5.321 5.321 148,727 -0.01(-0.11%)
Nov 27, 2018 5.315 5.330 5.315 5.327 121,721 -0.01(-0.11%)
Nov 26, 2018 5.332 5.338 5.327 5.332 51,021 +0.00(+0.00%)
Nov 23, 2018 5.327 5.338 5.327 5.332 14,117 +0.00(+0.00%)
Nov 21, 2018 5.332 5.332 5.332 0 +0.00(+0.00%)
Nov 20, 2018 5.327 5.338 5.327 5.332 33,625 +0.01(+0.11%)
Nov 19, 2018 5.332 5.332 5.327 5.327 42,745 -0.01(-0.11%)
Nov 16, 2018 5.327 5.338 5.327 5.332 26,822 +0.00(+0.00%)
Nov 15, 2018 5.327 5.335 5.327 5.332 18,184 +0.01(+0.11%)
Nov 14, 2018 5.327 5.334 5.327 5.327 83,500 +0.00(+0.00%)
Nov 13, 2018 5.327 5.332 5.323 5.327 13,834 +0.01(+0.21%)
Nov 12, 2018 5.327 5.327 5.315 5.315 70,946 -0.01(-0.21%)
Nov 09, 2018 5.315 5.332 5.315 5.327 42,175 -0.00(-0.05%)
Nov 08, 2018 5.327 5.332 5.321 5.330 16,670 +0.00(+0.05%)
Nov 07, 2018 5.315 5.332 5.315 5.327 37,278 +0.02(+0.32%)
Nov 06, 2018 5.310 5.321 5.310 5.310 73,240 -0.01(-0.11%)
Nov 05, 2018 5.315 5.321 5.315 5.315 29,773 -0.01(-0.11%)
Nov 02, 2018 5.315 5.327 5.315 5.321 26,822 +0.00(+0.00%)
Nov 01, 2018 5.338 5.338 5.315 5.321 25,536 +0.01(+0.11%)
Oct 31, 2018 5.349 5.349 5.315 5.315 57,339 -0.02(-0.32%)
Oct 30, 2018 5.310 5.332 5.310 5.332 12,066 +0.00(+0.00%)
Oct 29, 2018 5.332 5.332 5.321 5.332 126,619 +0.00(+0.00%)
Oct 26, 2018 5.321 5.332 5.321 5.332 53,469 +0.01(+0.11%)
Oct 25, 2018 5.310 5.332 5.310 5.327 77,348 +0.01(+0.21%)
Oct 24, 2018 5.332 5.332 5.310 5.315 101,734 -0.02(-0.32%)
Oct 23, 2018 5.321 5.332 5.321 5.332 12,913 +0.00(+0.00%)
Oct 22, 2018 5.332 5.338 5.321 5.332 39,239 +0.00(+0.00%)
Oct 19, 2018 5.327 5.344 5.315 5.332 36,352 +0.00(+0.00%)
Oct 18, 2018 5.327 5.332 5.327 5.332 38,121 +0.01(+0.11%)
Oct 17, 2018 5.327 5.327 5.315 5.327 48,443 +0.00(+0.00%)
Oct 16, 2018 5.327 5.338 5.327 5.327 80,424 +0.00(+0.00%)
Oct 15, 2018 5.327 5.335 5.321 5.327 31,294 +0.00(+0.00%)
Oct 12, 2018 5.315 5.335 5.310 5.327 24,352 +0.01(+0.21%)
Oct 11, 2018 5.304 5.327 5.304 5.315 76,243 +0.01(+0.11%)
Oct 10, 2018 5.310 5.319 5.304 5.310 139,057 +0.00(+0.00%)
Oct 09, 2018 5.310 5.315 5.310 5.310 96,860 +0.00(+0.00%)
Oct 08, 2018 5.315 5.321 5.310 5.310 70,849 -0.01(-0.11%)
Oct 05, 2018 5.315 5.335 5.310 5.315 70,939 +0.00(+0.00%)
Oct 04, 2018 5.298 5.327 5.298 5.315 91,356 +0.01(+0.11%)
Oct 03, 2018 5.332 5.344 5.310 5.310 73,304 -0.02(-0.43%)
Oct 02, 2018 5.349 5.355 5.332 5.332 35,122 -0.03(-0.63%)
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.