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, 2023 5.722 5.748 5.616 5.748 133,403 +0.07(+1.25%)
Mar 30, 2023 5.660 5.678 5.598 5.678 90,968 +0.03(+0.47%)
Mar 29, 2023 5.607 5.678 5.591 5.651 47,311 +0.04(+0.79%)
Mar 28, 2023 5.580 5.616 5.537 5.607 98,937 +0.04(+0.79%)
Mar 27, 2023 5.545 5.748 5.483 5.563 109,262 +0.02(+0.32%)
Mar 24, 2023 5.483 5.545 5.474 5.545 65,176 +0.06(+1.13%)
Mar 23, 2023 5.510 5.554 5.483 5.483 76,362 -0.02(-0.32%)
Mar 22, 2023 5.572 5.575 5.483 5.501 48,823 -0.01(-0.16%)
Mar 21, 2023 5.519 5.566 5.488 5.510 47,538 +0.04(+0.82%)
Mar 20, 2023 5.483 5.544 5.465 5.465 85,050 -0.02(-0.32%)
Mar 17, 2023 5.535 5.579 5.474 5.483 82,517 -0.10(-1.73%)
Mar 16, 2023 5.535 5.623 5.492 5.579 54,820 +0.04(+0.79%)
Mar 15, 2023 5.588 5.605 5.509 5.535 73,456 -0.10(-1.71%)
Mar 14, 2023 5.570 5.675 5.570 5.632 64,036 +0.06(+1.10%)
Mar 13, 2023 5.693 5.693 5.535 5.570 69,510 -0.13(-2.30%)
Mar 10, 2023 5.815 5.815 5.694 5.702 100,170 -0.13(-2.25%)
Mar 09, 2023 5.894 5.894 5.824 5.833 30,734 -0.04(-0.75%)
Mar 08, 2023 5.824 5.877 5.824 5.877 36,573 +0.04(+0.60%)
Mar 07, 2023 5.894 5.894 5.824 5.842 69,525 -0.03(-0.45%)
Mar 06, 2023 5.938 5.956 5.824 5.868 123,282 -0.01(-0.15%)
Mar 03, 2023 5.833 5.894 5.798 5.877 45,547 +0.04(+0.75%)
Mar 02, 2023 5.921 5.921 5.745 5.833 172,909 -0.05(-0.89%)
Mar 01, 2023 5.903 5.947 5.886 5.886 41,203 -0.04(-0.74%)
Feb 28, 2023 5.921 5.929 5.883 5.929 52,692 +0.07(+1.20%)
Feb 27, 2023 5.877 5.904 5.851 5.859 97,567 -0.02(-0.30%)
Feb 24, 2023 5.877 5.912 5.824 5.877 47,268 +0.00(+0.00%)
Feb 23, 2023 5.921 5.921 5.842 5.877 76,057 +0.00(+0.00%)
Feb 22, 2023 5.973 5.973 5.851 5.877 91,614 -0.04(-0.74%)
Feb 21, 2023 5.991 6.025 5.903 5.921 72,064 -0.07(-1.17%)
Feb 17, 2023 6.061 6.078 5.982 5.991 40,729 -0.04(-0.73%)
Feb 16, 2023 6.069 6.069 6.017 6.034 44,736 -0.02(-0.29%)
Feb 15, 2023 6.087 6.096 6.043 6.052 73,777 -0.05(-0.86%)
Feb 14, 2023 6.165 6.172 6.078 6.104 106,995 -0.03(-0.57%)
Feb 13, 2023 6.148 6.165 6.113 6.139 46,282 +0.03(+0.43%)
Feb 10, 2023 6.104 6.174 6.087 6.113 48,168 +0.01(+0.14%)
Feb 09, 2023 6.095 6.174 6.095 6.104 82,286 +0.00(+0.00%)
Feb 08, 2023 6.078 6.113 6.069 6.104 33,929 +0.01(+0.14%)
Feb 07, 2023 6.009 6.113 6.009 6.095 52,152 +0.08(+1.30%)
Feb 06, 2023 6.104 6.120 6.000 6.017 86,697 -0.09(-1.42%)
Feb 03, 2023 6.130 6.130 6.087 6.104 80,960 -0.01(-0.14%)
Feb 02, 2023 6.087 6.182 6.087 6.113 134,522 +0.03(+0.43%)
Feb 01, 2023 6.061 6.104 6.026 6.087 84,612 +0.03(+0.57%)
Jan 31, 2023 6.017 6.078 6.009 6.052 106,061 +0.05(+0.87%)
Jan 30, 2023 5.991 6.017 5.965 6.000 40,415 +0.02(+0.29%)
Jan 27, 2023 5.939 5.983 5.930 5.983 104,478 +0.05(+0.88%)
Jan 26, 2023 5.974 6.010 5.913 5.930 94,797 -0.03(-0.58%)
Jan 25, 2023 5.991 6.009 5.922 5.965 41,863 -0.02(-0.29%)
Jan 24, 2023 5.991 6.017 5.957 5.983 56,755 -0.01(-0.14%)
Jan 23, 2023 6.052 6.052 5.991 5.991 74,439 -0.03(-0.43%)
Jan 20, 2023 6.035 6.041 5.991 6.017 27,105 +0.03(+0.43%)
Jan 19, 2023 6.035 6.043 5.957 5.991 37,988 -0.02(-0.28%)
Jan 18, 2023 6.008 6.062 6.008 6.008 128,631 +0.00(+0.00%)
Jan 17, 2023 6.043 6.043 5.982 6.008 117,454 +0.07(+1.16%)
Jan 13, 2023 5.862 5.991 5.853 5.939 74,700 +0.01(+0.15%)
Jan 12, 2023 5.896 5.947 5.853 5.931 56,417 +0.07(+1.17%)
Jan 11, 2023 5.802 5.896 5.802 5.862 63,047 +0.06(+1.04%)
Jan 10, 2023 5.793 5.843 5.759 5.802 69,287 +0.01(+0.15%)
Jan 09, 2023 5.836 5.853 5.741 5.793 73,862 +0.00(+0.00%)
Jan 06, 2023 5.681 5.828 5.647 5.793 120,396 +0.11(+1.97%)
Jan 05, 2023 5.845 5.845 5.673 5.681 79,150 -0.15(-2.51%)
Jan 04, 2023 5.750 5.862 5.750 5.828 80,413 +0.06(+1.04%)
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.