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 (%)
Oct 31, 2017 4.950 4.961 4.950 4.961 80,257 +0.02(+0.45%)
Oct 30, 2017 4.922 4.950 4.922 4.939 52,412 +0.01(+0.22%)
Oct 27, 2017 4.928 4.928 4.911 4.928 24,519 +0.01(+0.22%)
Oct 26, 2017 4.917 4.928 4.911 4.917 76,382 +0.00(+0.00%)
Oct 25, 2017 4.939 4.943 4.895 4.917 60,375 -0.02(-0.34%)
Oct 24, 2017 4.950 4.955 4.933 4.933 38,300 -0.02(-0.44%)
Oct 23, 2017 4.983 4.983 4.914 4.955 38,173 -0.01(-0.24%)
Oct 20, 2017 4.945 4.967 4.934 4.967 24,130 +0.03(+0.56%)
Oct 19, 2017 4.929 4.940 4.907 4.940 21,133 +0.00(+0.00%)
Oct 18, 2017 4.945 4.967 4.912 4.940 139,594 -0.01(-0.22%)
Oct 17, 2017 4.951 4.951 4.934 4.951 22,445 +0.01(+0.11%)
Oct 16, 2017 4.945 4.945 4.923 4.945 20,707 +0.02(+0.33%)
Oct 13, 2017 4.923 4.937 4.918 4.929 92,876 +0.01(+0.22%)
Oct 12, 2017 4.901 4.918 4.901 4.918 36,322 +0.01(+0.22%)
Oct 11, 2017 4.896 4.912 4.890 4.907 103,468 +0.01(+0.11%)
Oct 10, 2017 4.901 4.918 4.890 4.901 298,633 -0.01(-0.11%)
Oct 09, 2017 4.934 4.940 4.901 4.907 81,821 -0.03(-0.67%)
Oct 06, 2017 4.923 4.940 4.907 4.940 39,556 +0.02(+0.33%)
Oct 05, 2017 4.918 4.929 4.907 4.923 43,573 +0.02(+0.45%)
Oct 04, 2017 4.890 4.912 4.890 4.901 93,471 -0.01(-0.11%)
Oct 03, 2017 4.907 4.918 4.901 4.907 61,196 +0.00(+0.00%)
Oct 02, 2017 4.907 4.912 4.885 4.907 138,087 +0.00(+0.00%)
Sep 29, 2017 4.868 4.907 4.868 4.907 45,895 +0.05(+1.02%)
Sep 28, 2017 4.885 4.885 4.857 4.857 153,087 +0.01(+0.23%)
Sep 27, 2017 4.852 4.861 4.846 4.846 146,517 -0.01(-0.11%)
Sep 26, 2017 4.852 4.874 4.841 4.852 72,641 +0.01(+0.11%)
Sep 25, 2017 4.868 4.879 4.846 4.846 79,053 -0.03(-0.68%)
Sep 22, 2017 4.857 4.879 4.856 4.879 38,506 +0.01(+0.23%)
Sep 21, 2017 4.857 4.868 4.840 4.868 69,982 +0.02(+0.33%)
Sep 20, 2017 4.842 4.869 4.842 4.852 47,085 +0.01(+0.21%)
Sep 19, 2017 4.847 4.853 4.836 4.842 161,171 -0.01(-0.11%)
Sep 18, 2017 4.820 4.869 4.820 4.847 123,273 +0.04(+0.80%)
Sep 15, 2017 4.831 4.836 4.809 4.809 171,069 -0.03(-0.57%)
Sep 14, 2017 4.792 4.836 4.776 4.836 96,407 +0.04(+0.91%)
Sep 13, 2017 4.798 4.809 4.792 4.792 82,717 -0.01(-0.11%)
Sep 12, 2017 4.792 4.820 4.792 4.798 120,197 +0.01(+0.11%)
Sep 11, 2017 4.798 4.814 4.790 4.792 101,265 +0.02(+0.46%)
Sep 08, 2017 4.792 4.793 4.765 4.771 148,208 +0.00(+0.00%)
Sep 07, 2017 4.776 4.776 4.760 4.771 86,604 +0.02(+0.35%)
Sep 06, 2017 4.754 4.781 4.743 4.754 142,608 +0.00(+0.00%)
Sep 05, 2017 4.820 4.820 4.754 4.754 98,180 -0.08(-1.70%)
Sep 01, 2017 4.803 4.836 4.781 4.836 103,137 +0.03(+0.68%)
Aug 31, 2017 4.781 4.803 4.776 4.803 88,158 +0.03(+0.57%)
Aug 30, 2017 4.798 4.814 4.776 4.776 58,598 -0.03(-0.57%)
Aug 29, 2017 4.798 4.803 4.787 4.803 25,676 -0.01(-0.11%)
Aug 28, 2017 4.847 4.847 4.776 4.809 35,436 +0.02(+0.34%)
Aug 25, 2017 4.765 4.803 4.765 4.792 57,662 +0.03(+0.57%)
Aug 24, 2017 4.792 4.814 4.765 4.765 62,652 -0.03(-0.57%)
Aug 23, 2017 4.781 4.803 4.781 4.792 39,165 +0.01(+0.23%)
Aug 22, 2017 4.792 4.792 4.771 4.781 25,223 +0.03(+0.67%)
Aug 21, 2017 4.771 4.788 4.750 4.750 24,358 -0.02(-0.40%)
Aug 18, 2017 4.766 4.771 4.755 4.769 24,748 +0.01(+0.29%)
Aug 17, 2017 4.799 4.810 4.755 4.755 38,957 -0.03(-0.57%)
Aug 16, 2017 4.782 4.826 4.782 4.782 62,416 +0.01(+0.23%)
Aug 15, 2017 4.782 4.804 4.771 4.771 78,281 -0.02(-0.34%)
Aug 14, 2017 4.826 4.826 4.782 4.788 26,503 +0.00(+0.00%)
Aug 11, 2017 4.722 4.793 4.722 4.788 39,622 +0.08(+1.62%)
Aug 10, 2017 4.826 4.826 4.711 4.711 48,706 -0.09(-1.93%)
Aug 09, 2017 4.842 4.842 4.804 4.804 39,644 -0.03(-0.68%)
Aug 08, 2017 4.853 4.864 4.831 4.837 15,093 -0.03(-0.56%)
Aug 07, 2017 4.853 4.864 4.831 4.864 33,489 +0.04(+0.79%)
Aug 04, 2017 4.853 4.859 4.826 4.826 20,328 -0.02(-0.45%)
Aug 03, 2017 4.870 4.870 4.848 4.848 23,514 -0.03(-0.56%)
Aug 02, 2017 4.908 4.908 4.848 4.875 71,161 -0.01(-0.11%)
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.