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 )

6.420 +0.070 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 2.815 2.825 2.790 2.818 108,769 +0.03(+0.90%)
Mar 30, 2006 2.797 2.833 2.793 2.793 71,397 -0.03(-1.14%)
Mar 29, 2006 2.825 2.833 2.792 2.825 88,410 +0.02(+0.77%)
Mar 28, 2006 2.815 2.829 2.793 2.804 86,179 +0.01(+0.51%)
Mar 27, 2006 2.825 2.833 2.790 2.790 55,500 -0.03(-1.14%)
Mar 24, 2006 2.797 2.822 2.786 2.822 68,050 -0.01(-0.38%)
Mar 23, 2006 2.815 2.833 2.797 2.833 82,274 +0.02(+0.64%)
Mar 22, 2006 2.782 2.815 2.781 2.815 99,566 +0.01(+0.38%)
Mar 21, 2006 2.829 2.829 2.793 2.804 100,123 -0.01(-0.26%)
Mar 20, 2006 2.825 2.833 2.782 2.811 78,091 -0.00(-0.13%)
Mar 17, 2006 2.768 2.815 2.757 2.815 121,598 +0.01(+0.51%)
Mar 16, 2006 2.786 2.800 2.750 2.800 73,907 +0.02(+0.77%)
Mar 15, 2006 2.786 2.786 2.743 2.779 190,765 +0.01(+0.39%)
Mar 14, 2006 2.768 2.797 2.764 2.768 88,967 -0.01(-0.26%)
Mar 13, 2006 2.804 2.804 2.772 2.775 55,779 -0.03(-0.90%)
Mar 10, 2006 2.779 2.800 2.747 2.800 92,872 +0.00(+0.00%)
Mar 09, 2006 2.800 2.804 2.779 2.800 44,623 +0.01(+0.51%)
Mar 08, 2006 2.807 2.812 2.768 2.786 33,467 -0.02(-0.64%)
Mar 07, 2006 2.807 2.807 2.761 2.804 131,918 +0.02(+0.64%)
Mar 06, 2006 2.797 2.797 2.764 2.786 79,206 +0.00(+0.00%)
Mar 03, 2006 2.815 2.815 2.772 2.786 105,980 -0.02(-0.77%)
Mar 02, 2006 2.815 2.815 2.790 2.807 91,199 -0.00(-0.13%)
Mar 01, 2006 2.825 2.832 2.797 2.811 52,153 -0.01(-0.25%)
Feb 28, 2006 2.811 2.825 2.793 2.818 119,088 +0.01(+0.26%)
Feb 27, 2006 2.800 2.822 2.800 2.811 68,608 +0.00(+0.13%)
Feb 24, 2006 2.793 2.822 2.793 2.807 87,573 -0.01(-0.38%)
Feb 23, 2006 2.815 2.818 2.798 2.818 80,043 +0.01(+0.26%)
Feb 22, 2006 2.815 2.815 2.775 2.811 113,231 +0.00(+0.00%)
Feb 21, 2006 2.804 2.815 2.804 2.811 80,879 +0.00(+0.00%)
Feb 17, 2006 2.800 2.811 2.782 2.811 94,267 +0.01(+0.26%)
Feb 16, 2006 2.797 2.811 2.781 2.804 88,689 +0.00(+0.13%)
Feb 15, 2006 2.811 2.811 2.779 2.800 100,960 -0.00(-0.13%)
Feb 14, 2006 2.797 2.811 2.774 2.804 47,133 +0.01(+0.26%)
Feb 13, 2006 2.757 2.797 2.756 2.797 122,435 +0.04(+1.43%)
Feb 10, 2006 2.790 2.793 2.757 2.757 60,799 -0.04(-1.28%)
Feb 09, 2006 2.775 2.793 2.757 2.793 97,334 +0.03(+1.17%)
Feb 08, 2006 2.772 2.775 2.750 2.761 97,055 -0.01(-0.26%)
Feb 07, 2006 2.739 2.775 2.739 2.768 64,425 +0.00(+0.00%)
Feb 06, 2006 2.768 2.772 2.747 2.768 57,173 +0.00(+0.00%)
Feb 03, 2006 2.747 2.768 2.743 2.768 74,465 +0.01(+0.26%)
Feb 02, 2006 2.775 2.782 2.743 2.761 102,355 +0.00(+0.00%)
Feb 01, 2006 2.761 2.775 2.747 2.761 94,824 +0.01(+0.52%)
Jan 31, 2006 2.782 2.782 2.736 2.747 175,704 -0.03(-0.91%)
Jan 30, 2006 2.775 2.793 2.772 2.772 97,334 -0.01(-0.26%)
Jan 27, 2006 2.797 2.797 2.768 2.779 170,405 -0.01(-0.51%)
Jan 26, 2006 2.768 2.793 2.768 2.793 78,091 +0.03(+1.04%)
Jan 25, 2006 2.779 2.797 2.764 2.764 136,659 -0.02(-0.64%)
Jan 24, 2006 2.782 2.797 2.772 2.782 100,960 -0.01(-0.51%)
Jan 23, 2006 2.779 2.797 2.779 2.797 51,038 +0.01(+0.39%)
Jan 20, 2006 2.790 2.793 2.775 2.786 88,689 -0.01(-0.26%)
Jan 19, 2006 2.772 2.793 2.772 2.793 54,663 +0.01(+0.39%)
Jan 18, 2006 2.790 2.797 2.772 2.782 65,261 +0.00(+0.13%)
Jan 17, 2006 2.790 2.797 2.768 2.779 107,375 +0.00(+0.13%)
Jan 13, 2006 2.761 2.790 2.755 2.775 98,450 +0.00(+0.00%)
Jan 12, 2006 2.786 2.797 2.764 2.775 65,819 -0.01(-0.39%)
Jan 11, 2006 2.779 2.811 2.772 2.786 70,003 -0.02(-0.64%)
Jan 10, 2006 2.790 2.804 2.772 2.804 51,038 +0.04(+1.30%)
Jan 09, 2006 2.797 2.797 2.766 2.768 60,520 -0.03(-0.90%)
Jan 06, 2006 2.800 2.800 2.761 2.793 44,902 +0.03(+0.91%)
Jan 05, 2006 2.761 2.829 2.761 2.768 71,118 +0.02(+0.65%)
Jan 04, 2006 2.696 2.754 2.696 2.750 51,316 +0.05(+1.86%)
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.