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 )

6.690 +0.060 (+0.90%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 20, 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, 2022 6.345 6.467 6.467 89,545 +0.13(+2.05%)
Jan 28, 2022 6.398 6.398 6.322 6.337 60,179 -0.02(-0.24%)
Jan 27, 2022 6.283 6.375 6.281 6.352 93,638 +0.09(+1.47%)
Jan 26, 2022 6.199 6.299 6.199 6.261 120,424 +0.07(+1.11%)
Jan 25, 2022 6.184 6.230 6.107 6.192 135,383 +0.05(+0.75%)
Jan 24, 2022 6.169 6.169 5.947 6.146 296,580 -0.13(-2.01%)
Jan 21, 2022 6.467 6.471 5.702 6.272 369,004 -0.20(-3.13%)
Jan 20, 2022 6.521 6.551 6.467 6.475 111,817 -0.02(-0.35%)
Jan 19, 2022 6.636 6.636 6.467 6.498 245,586 -0.09(-1.36%)
Jan 18, 2022 6.663 6.663 6.478 6.587 532,560 -0.04(-0.57%)
Jan 14, 2022 6.625 0 -0.05(-0.68%)
Jan 13, 2022 6.732 6.754 6.663 6.671 276,021 -0.05(-0.68%)
Jan 12, 2022 6.678 6.716 6.656 6.716 130,077 +0.05(+0.81%)
Jan 11, 2022 6.640 6.663 6.640 6.662 202,257 +0.05(+0.79%)
Jan 10, 2022 6.610 6.648 6.602 6.610 128,122 +0.02(+0.23%)
Jan 07, 2022 6.580 6.602 6.549 6.595 69,928 +0.00(+0.00%)
Jan 06, 2022 6.602 6.609 6.527 6.595 120,719 +0.04(+0.58%)
Jan 05, 2022 6.549 6.648 6.549 6.557 137,916 -0.02(-0.35%)
Jan 04, 2022 6.618 6.633 6.580 6.580 84,190 -0.04(-0.57%)
Jan 03, 2022 6.701 6.701 6.587 6.618 203,227 +0.05(+0.81%)
Dec 31, 2021 6.572 6.587 6.549 6.565 79,553 +0.02(+0.35%)
Dec 30, 2021 6.565 6.580 6.534 6.542 101,540 +0.00(+0.00%)
Dec 29, 2021 6.549 6.557 6.504 6.542 106,035 +0.02(+0.35%)
Dec 28, 2021 6.489 6.549 6.489 6.519 63,214 -0.01(-0.12%)
Dec 27, 2021 6.489 6.572 6.458 6.527 179,560 +0.02(+0.35%)
Dec 23, 2021 6.413 6.511 6.413 6.504 99,784 +0.08(+1.18%)
Dec 22, 2021 6.420 6.451 6.390 6.428 135,223 +0.01(+0.12%)
Dec 21, 2021 6.602 6.602 6.337 6.420 130,000 -0.07(-1.05%)
Dec 20, 2021 6.565 6.565 6.451 6.489 131,328 -0.02(-0.26%)
Dec 17, 2021 6.483 6.528 6.460 6.505 63,502 +0.01(+0.12%)
Dec 16, 2021 6.513 6.581 6.498 6.498 112,749 -0.02(-0.23%)
Dec 15, 2021 6.513 6.535 6.490 6.513 160,497 +0.02(+0.35%)
Dec 14, 2021 6.505 6.573 6.483 6.490 93,470 -0.05(-0.69%)
Dec 13, 2021 6.528 6.558 6.520 6.535 89,832 +0.02(+0.23%)
Dec 10, 2021 6.543 6.543 6.505 6.520 57,245 +0.01(+0.12%)
Dec 09, 2021 6.535 6.535 6.487 6.513 60,638 -0.01(-0.12%)
Dec 08, 2021 6.498 6.528 6.468 6.520 66,011 +0.04(+0.58%)
Dec 07, 2021 6.430 6.528 6.430 6.483 105,533 +0.06(+0.94%)
Dec 06, 2021 6.325 6.475 6.312 6.423 95,263 +0.10(+1.55%)
Dec 03, 2021 6.393 6.460 6.295 6.325 254,784 -0.08(-1.17%)
Dec 02, 2021 6.370 6.418 6.370 6.400 173,740 +0.01(+0.12%)
Dec 01, 2021 6.453 6.453 6.378 6.393 122,580 +0.00(+0.00%)
Nov 30, 2021 6.498 6.498 6.393 6.393 201,173 -0.11(-1.62%)
Nov 29, 2021 6.498 6.528 6.490 6.498 105,159 +0.01(+0.12%)
Nov 26, 2021 6.543 6.573 6.483 6.490 174,326 -0.06(-0.92%)
Nov 24, 2021 6.505 6.558 6.505 6.550 111,386 +0.03(+0.46%)
Nov 23, 2021 6.505 6.558 6.505 6.520 115,292 -0.02(-0.34%)
Nov 22, 2021 6.581 6.585 6.498 6.543 93,488 -0.04(-0.57%)
Nov 19, 2021 6.535 6.581 6.535 6.581 214,557 +0.04(+0.57%)
Nov 18, 2021 6.513 6.550 6.536 6.543 212,251 +0.04(+0.58%)
Nov 17, 2021 6.513 6.558 6.483 6.505 229,601 -0.02(-0.25%)
Nov 16, 2021 6.537 6.544 6.507 6.522 238,856 +0.01(+0.11%)
Nov 15, 2021 6.522 6.529 6.492 6.514 286,607 +0.02(+0.34%)
Nov 12, 2021 6.492 6.514 6.492 6.492 206,948 -0.01(-0.11%)
Nov 11, 2021 6.514 6.514 6.489 6.500 167,735 +0.00(+0.06%)
Nov 10, 2021 6.485 6.496 187,310 +0.00(+0.06%)
Nov 09, 2021 6.462 6.500 6.455 6.492 219,539 +0.03(+0.46%)
Nov 08, 2021 6.485 6.500 6.462 6.462 243,180 -0.01(-0.23%)
Nov 05, 2021 6.447 6.481 6.403 6.477 653,197 +0.09(+1.40%)
Nov 04, 2021 6.440 6.454 6.365 6.388 487,131 -0.01(-0.23%)
Nov 03, 2021 6.470 6.477 6.362 6.403 464,446 -0.08(-1.26%)
Nov 02, 2021 6.447 6.514 6.418 6.485 1,761,301 -0.07(-1.02%)
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.