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 28, 2024 6.694 6.694 6.694 6.704 66,870 +0.06(+0.89%)
Mar 27, 2024 6.624 6.723 6.624 6.644 52,581 +0.02(+0.30%)
Mar 26, 2024 6.605 6.654 6.605 6.624 77,955 -0.01(-0.15%)
Mar 25, 2024 6.624 6.694 6.624 6.634 37,540 +0.01(+0.15%)
Mar 22, 2024 6.644 6.684 6.644 6.624 38,485 -0.01(-0.15%)
Mar 21, 2024 6.733 6.733 6.605 6.634 58,608 -0.04(-0.59%)
Mar 20, 2024 6.694 6.694 6.624 6.674 49,276 +0.04(+0.60%)
Mar 19, 2024 6.684 6.684 6.425 6.634 32,439 -0.03(-0.41%)
Mar 18, 2024 6.593 6.691 6.573 6.662 61,286 +0.07(+1.04%)
Mar 15, 2024 6.573 6.613 6.573 6.593 31,382 +0.03(+0.45%)
Mar 14, 2024 6.613 6.672 6.544 6.564 67,317 -0.06(-0.89%)
Mar 13, 2024 6.583 6.642 6.583 6.623 64,259 +0.02(+0.30%)
Mar 12, 2024 6.593 6.631 6.583 6.603 41,965 +0.02(+0.30%)
Mar 11, 2024 6.603 6.603 6.554 6.583 42,050 -0.02(-0.30%)
Mar 08, 2024 6.623 6.641 6.603 6.603 38,443 -0.03(-0.44%)
Mar 07, 2024 6.613 6.672 6.613 6.632 30,006 +0.00(+0.00%)
Mar 06, 2024 6.613 6.641 6.593 6.632 36,857 +0.04(+0.60%)
Mar 05, 2024 6.652 6.672 6.593 6.593 46,610 -0.06(-0.88%)
Mar 04, 2024 6.642 6.691 6.632 6.652 44,199 +0.01(+0.15%)
Mar 01, 2024 6.623 6.669 6.603 6.642 43,174 +0.00(+0.00%)
Feb 29, 2024 6.691 6.691 6.632 6.642 56,152 +0.05(+0.74%)
Feb 28, 2024 6.495 6.672 6.492 6.593 63,722 +0.06(+0.90%)
Feb 27, 2024 6.740 6.740 6.534 6.534 159,410 -0.29(-4.31%)
Feb 26, 2024 6.367 6.829 6.367 6.829 841,977 +0.44(+6.91%)
Feb 23, 2024 6.377 6.406 6.377 6.387 48,915 -0.01(-0.15%)
Feb 22, 2024 6.377 6.397 6.377 6.397 31,099 +0.03(+0.46%)
Feb 21, 2024 6.358 6.417 6.358 6.367 57,316 -0.01(-0.23%)
Feb 20, 2024 6.426 6.426 6.367 6.382 46,234 -0.02(-0.38%)
Feb 16, 2024 6.466 6.466 6.397 6.407 44,114 -0.02(-0.27%)
Feb 15, 2024 6.385 6.444 6.376 6.424 73,171 +0.06(+0.92%)
Feb 14, 2024 6.356 6.414 6.356 6.366 49,154 +0.02(+0.31%)
Feb 13, 2024 6.395 6.395 6.337 6.346 88,299 -0.07(-1.06%)
Feb 12, 2024 6.366 6.444 6.366 6.414 86,201 +0.04(+0.61%)
Feb 09, 2024 6.356 6.376 6.346 6.376 35,931 +0.02(+0.31%)
Feb 08, 2024 6.366 6.366 6.336 6.356 40,479 +0.00(+0.00%)
Feb 07, 2024 6.327 6.376 6.317 6.356 42,812 +0.05(+0.77%)
Feb 06, 2024 6.269 6.308 6.264 6.308 28,030 +0.04(+0.62%)
Feb 05, 2024 6.337 6.337 6.230 6.269 83,390 -0.02(-0.31%)
Feb 02, 2024 6.317 6.317 6.249 6.288 190,257 +0.03(+0.47%)
Feb 01, 2024 6.210 6.259 6.210 6.259 78,238 +0.05(+0.78%)
Jan 31, 2024 6.240 6.240 6.191 6.210 59,750 -0.01(-0.16%)
Jan 30, 2024 6.181 6.230 6.181 6.220 49,313 +0.01(+0.16%)
Jan 29, 2024 6.171 6.213 6.162 6.210 147,616 +0.04(+0.63%)
Jan 26, 2024 6.162 6.181 6.152 6.171 28,664 +0.01(+0.16%)
Jan 25, 2024 6.181 6.181 6.147 6.162 33,060 +0.01(+0.16%)
Jan 24, 2024 6.162 6.205 6.123 6.152 88,483 -0.01(-0.16%)
Jan 23, 2024 6.152 6.191 6.142 6.162 68,354 -0.04(-0.68%)
Jan 22, 2024 6.191 6.230 6.191 6.204 74,587 +0.01(+0.21%)
Jan 19, 2024 6.220 6.230 6.171 6.191 67,310 -0.02(-0.28%)
Jan 18, 2024 6.208 6.237 6.192 6.208 95,005 +0.02(+0.31%)
Jan 17, 2024 6.160 6.208 6.160 6.189 60,492 -0.01(-0.16%)
Jan 16, 2024 6.256 6.256 6.170 6.199 112,313 -0.02(-0.31%)
Jan 12, 2024 6.199 6.237 6.179 6.218 34,773 +0.01(+0.15%)
Jan 11, 2024 6.208 6.217 6.170 6.208 47,536 +0.00(+0.00%)
Jan 10, 2024 6.227 6.237 6.189 6.208 81,650 +0.01(+0.16%)
Jan 09, 2024 6.199 6.227 6.179 6.199 71,098 -0.02(-0.31%)
Jan 08, 2024 6.150 6.227 6.150 6.218 93,449 +0.04(+0.62%)
Jan 05, 2024 6.170 6.189 6.141 6.179 59,643 +0.01(+0.16%)
Jan 04, 2024 6.131 6.179 6.131 6.170 52,102 +0.04(+0.63%)
Jan 03, 2024 6.150 6.150 6.102 6.131 37,979 +0.00(+0.00%)
Jan 02, 2024 6.170 6.189 6.112 6.131 124,055 -0.05(-0.78%)
Dec 29, 2023 6.199 6.199 6.141 6.179 77,017 +0.01(+0.16%)
Dec 28, 2023 6.160 6.203 6.143 6.170 68,845 +0.01(+0.16%)
Dec 27, 2023 6.131 6.199 6.126 6.160 140,107 +0.02(+0.31%)
Dec 26, 2023 6.112 6.160 6.112 6.141 85,301 +0.04(+0.63%)
Dec 22, 2023 6.160 6.256 6.102 6.102 157,287 -0.06(-0.94%)
Dec 21, 2023 6.237 6.294 6.160 6.160 62,013 -0.07(-1.08%)
Dec 20, 2023 6.247 6.304 6.227 6.227 49,449 -0.05(-0.77%)
Dec 19, 2023 6.295 6.314 6.274 6.276 59,304 -0.06(-0.91%)
Dec 18, 2023 6.314 6.333 6.276 6.333 49,906 +0.01(+0.16%)
Dec 15, 2023 6.342 6.352 6.257 6.323 90,453 +0.00(+0.00%)
Dec 14, 2023 6.285 6.377 6.259 6.323 65,218 +0.04(+0.61%)
Dec 13, 2023 6.133 6.285 6.104 6.285 107,648 +0.19(+3.13%)
Dec 12, 2023 6.037 6.114 6.037 6.094 91,489 -0.02(-0.31%)
Dec 11, 2023 6.257 6.257 6.075 6.114 87,456 -0.13(-2.14%)
Dec 08, 2023 6.257 6.315 6.209 6.247 59,534 -0.02(-0.30%)
Dec 07, 2023 6.257 6.285 6.209 6.266 30,693 +0.05(+0.77%)
Dec 06, 2023 6.247 6.276 6.199 6.218 105,867 -0.02(-0.31%)
Dec 05, 2023 6.199 6.237 6.133 6.237 81,529 +0.11(+1.87%)
Dec 04, 2023 6.094 6.123 6.084 6.123 51,221 +0.03(+0.47%)
Dec 01, 2023 6.009 6.104 6.009 6.094 52,367 +0.05(+0.79%)
Nov 30, 2023 6.018 6.066 5.980 6.047 54,734 +0.09(+1.44%)
Nov 29, 2023 5.942 6.009 5.942 5.961 44,595 +0.02(+0.32%)
Nov 28, 2023 5.932 5.980 5.928 5.942 39,070 +0.01(+0.16%)
Nov 27, 2023 5.961 5.990 5.932 5.932 70,238 -0.04(-0.64%)
Nov 24, 2023 5.942 5.980 5.942 5.970 9,853 +0.03(+0.48%)
Nov 22, 2023 5.913 5.958 5.913 5.942 20,332 +0.03(+0.48%)
Nov 21, 2023 5.932 5.989 5.913 5.913 37,119 -0.05(-0.80%)
Nov 20, 2023 5.942 5.990 5.942 5.961 51,334 +0.02(+0.32%)
Nov 17, 2023 5.990 6.009 5.932 5.942 41,922 -0.04(-0.63%)
Nov 16, 2023 6.017 6.017 5.962 5.980 20,625 +0.00(+0.00%)
Nov 15, 2023 5.942 6.017 5.937 5.980 31,515 +0.02(+0.32%)
Nov 14, 2023 5.885 6.027 5.885 5.961 40,343 +0.12(+2.10%)
Nov 13, 2023 5.847 5.885 5.838 5.838 29,768 -0.05(-0.80%)
Nov 10, 2023 5.885 5.885 5.838 5.885 40,309 +0.07(+1.14%)
Nov 09, 2023 5.866 5.876 5.800 5.819 58,766 -0.01(-0.16%)
Nov 08, 2023 5.819 5.904 5.810 5.828 64,283 -0.02(-0.32%)
Nov 07, 2023 5.791 5.904 5.743 5.847 66,517 +0.07(+1.14%)
Nov 06, 2023 5.828 5.828 5.754 5.781 55,480 +0.00(+0.00%)
Nov 03, 2023 5.743 5.793 5.725 5.781 101,300 +0.09(+1.66%)
Nov 02, 2023 5.621 5.687 5.621 5.687 78,945 +0.10(+1.86%)
Nov 01, 2023 5.602 5.640 5.526 5.583 93,025 +0.09(+1.72%)
Oct 31, 2023 5.536 5.536 5.469 5.488 54,859 +0.03(+0.52%)
Oct 30, 2023 5.403 5.469 5.403 5.460 30,925 +0.06(+1.05%)
Oct 27, 2023 5.422 5.441 5.394 5.403 48,575 -0.01(-0.17%)
Oct 26, 2023 5.451 5.451 5.403 5.413 34,711 +0.00(+0.00%)
Oct 25, 2023 5.469 5.484 5.413 5.413 44,099 -0.09(-1.55%)
Oct 24, 2023 5.460 5.526 5.460 5.498 48,178 +0.04(+0.69%)
Oct 23, 2023 5.507 5.507 5.460 5.460 134,545 -0.07(-1.20%)
Oct 20, 2023 5.555 5.583 5.526 5.526 41,373 -0.05(-0.85%)
Oct 19, 2023 5.573 5.666 5.564 5.573 72,776 -0.07(-1.17%)
Oct 18, 2023 5.686 5.686 5.611 5.639 88,627 -0.01(-0.25%)
Oct 17, 2023 5.658 5.686 5.620 5.653 69,425 +0.00(+0.08%)
Oct 16, 2023 5.667 5.700 5.649 5.649 82,433 +0.01(+0.17%)
Oct 13, 2023 5.677 5.695 5.631 5.639 65,560 -0.01(-0.17%)
Oct 12, 2023 5.695 5.692 5.644 5.649 41,489 -0.03(-0.49%)
Oct 11, 2023 5.705 5.742 5.649 5.677 84,604 -0.04(-0.74%)
Oct 10, 2023 5.649 5.733 5.649 5.719 42,902 +0.05(+0.91%)
Oct 09, 2023 5.583 5.677 5.466 5.667 45,925 +0.04(+0.66%)
Oct 06, 2023 5.574 5.654 5.574 5.630 36,179 +0.02(+0.33%)
Oct 05, 2023 5.611 5.667 5.611 5.611 59,957 -0.01(-0.17%)
Oct 04, 2023 5.649 5.664 5.611 5.620 45,415 -0.01(-0.17%)
Oct 03, 2023 5.686 5.700 5.620 5.630 39,194 -0.05(-0.82%)
Oct 02, 2023 5.807 5.817 5.611 5.677 206,332 -0.11(-1.94%)
Sep 29, 2023 5.882 5.882 5.789 5.789 97,765 -0.05(-0.80%)
Sep 28, 2023 5.854 5.864 5.817 5.836 15,651 +0.01(+0.22%)
Sep 27, 2023 5.864 5.882 5.807 5.822 49,682 -0.00(-0.06%)
Sep 26, 2023 5.873 5.901 5.826 5.826 39,580 -0.07(-1.11%)
Sep 25, 2023 5.938 5.946 5.882 5.892 42,595 -0.07(-1.23%)
Sep 22, 2023 5.910 6.004 5.901 5.965 34,717 +0.07(+1.25%)
Sep 21, 2023 5.957 6.032 5.892 5.892 62,149 -0.12(-2.02%)
Sep 20, 2023 6.116 6.172 5.957 6.013 108,668 -0.11(-1.83%)
Sep 19, 2023 6.154 6.154 6.107 6.125 18,635 -0.01(-0.15%)
Sep 18, 2023 6.144 6.171 6.116 6.134 47,758 -0.01(-0.15%)
Sep 15, 2023 6.171 6.199 6.107 6.144 34,634 -0.02(-0.30%)
Sep 14, 2023 6.181 6.181 6.088 6.162 40,028 +0.01(+0.15%)
Sep 13, 2023 6.162 6.236 6.107 6.153 73,285 +0.03(+0.48%)
Sep 12, 2023 6.060 6.153 6.060 6.124 44,842 +0.03(+0.43%)
Sep 11, 2023 6.051 6.134 6.051 6.097 47,594 +0.05(+0.77%)
Sep 08, 2023 6.144 6.204 6.005 6.051 73,030 -0.11(-1.80%)
Sep 07, 2023 6.153 6.199 6.134 6.162 13,751 -0.04(-0.60%)
Sep 06, 2023 6.246 6.255 6.125 6.199 21,387 -0.05(-0.74%)
Sep 05, 2023 6.190 6.255 6.171 6.246 68,308 +0.06(+0.90%)
Sep 01, 2023 6.301 6.301 6.162 6.190 28,277 -0.07(-1.18%)
Aug 31, 2023 6.273 6.273 6.135 6.264 65,798 +0.02(+0.30%)
Aug 30, 2023 6.153 6.301 6.116 6.246 127,399 +0.06(+0.90%)
Aug 29, 2023 6.181 6.209 6.107 6.190 166,701 +0.03(+0.46%)
Aug 28, 2023 6.153 6.209 6.097 6.162 58,597 -0.02(-0.30%)
Aug 25, 2023 6.088 6.227 6.079 6.181 152,363 +0.05(+0.76%)
Aug 24, 2023 6.144 6.144 6.060 6.134 64,902 -0.01(-0.15%)
Aug 23, 2023 6.051 6.153 6.032 6.144 95,132 +0.12(+2.00%)
Aug 22, 2023 6.070 6.093 6.023 6.023 64,344 -0.08(-1.37%)
Aug 21, 2023 6.079 6.116 6.023 6.107 55,691 -0.01(-0.15%)
Aug 18, 2023 6.106 6.152 6.036 6.116 48,809 +0.01(+0.15%)
Aug 17, 2023 6.088 6.180 6.033 6.106 91,851 +0.00(+0.00%)
Aug 16, 2023 6.171 6.171 6.033 6.106 62,973 -0.04(-0.60%)
Aug 15, 2023 6.143 6.198 6.125 6.143 37,749 -0.05(-0.74%)
Aug 14, 2023 6.088 6.253 6.051 6.189 116,732 +0.05(+0.75%)
Aug 11, 2023 5.996 6.170 5.996 6.143 146,330 +0.11(+1.83%)
Aug 10, 2023 5.996 6.079 5.987 6.033 95,945 +0.02(+0.31%)
Aug 09, 2023 5.978 6.024 5.969 6.015 67,038 +0.04(+0.61%)
Aug 08, 2023 5.950 5.978 5.923 5.978 51,268 +0.03(+0.46%)
Aug 07, 2023 5.932 5.987 5.895 5.950 70,089 +0.01(+0.15%)
Aug 04, 2023 5.950 5.969 5.923 5.941 45,591 +0.03(+0.47%)
Aug 03, 2023 5.950 5.950 5.895 5.914 34,671 -0.02(-0.31%)
Aug 02, 2023 5.969 5.969 5.904 5.932 58,278 -0.04(-0.62%)
Aug 01, 2023 5.978 5.996 5.941 5.969 37,899 -0.02(-0.31%)
Jul 31, 2023 5.969 6.015 5.964 5.987 41,682 +0.05(+0.77%)
Jul 28, 2023 5.959 5.969 5.868 5.941 63,754 +0.05(+0.78%)
Jul 27, 2023 5.959 5.987 5.886 5.895 47,931 -0.01(-0.16%)
Jul 26, 2023 5.904 5.959 5.877 5.904 38,883 +0.00(+0.00%)
Jul 25, 2023 5.941 5.996 5.886 5.904 96,064 -0.06(-0.92%)
Jul 24, 2023 5.950 5.969 5.923 5.959 33,817 +0.05(+0.78%)
Jul 21, 2023 5.895 5.950 5.895 5.914 23,048 +0.01(+0.16%)
Jul 20, 2023 5.914 5.937 5.877 5.904 44,819 -0.03(-0.46%)
Jul 19, 2023 5.987 5.987 5.822 5.932 147,416 -0.05(-0.76%)
Jul 18, 2023 5.932 6.005 5.932 5.977 50,724 +0.07(+1.23%)
Jul 17, 2023 6.005 6.005 5.905 5.905 70,717 -0.05(-0.92%)
Jul 14, 2023 6.014 6.014 5.914 5.959 47,102 -0.02(-0.30%)
Jul 13, 2023 5.987 6.041 5.941 5.977 46,947 -0.03(-0.45%)
Jul 12, 2023 5.914 6.032 5.877 6.005 74,703 +0.13(+2.17%)
Jul 11, 2023 5.832 5.905 5.832 5.877 57,721 +0.05(+0.78%)
Jul 10, 2023 5.777 5.841 5.777 5.832 65,721 +0.01(+0.16%)
Jul 07, 2023 5.805 5.832 5.795 5.823 69,033 +0.05(+0.79%)
Jul 06, 2023 5.850 5.850 5.777 5.777 31,201 -0.07(-1.24%)
Jul 05, 2023 5.877 5.914 5.850 5.850 60,305 -0.07(-1.23%)
Jul 03, 2023 5.841 5.941 5.807 5.923 42,553 +0.03(+0.46%)
Jun 30, 2023 5.886 5.896 5.818 5.896 85,739 +0.07(+1.25%)
Jun 29, 2023 5.786 5.841 5.777 5.823 44,424 +0.04(+0.63%)
Jun 28, 2023 5.759 5.795 5.732 5.786 52,957 +0.04(+0.63%)
Jun 27, 2023 5.741 5.759 5.714 5.750 40,971 +0.03(+0.48%)
Jun 26, 2023 5.714 5.741 5.709 5.723 39,816 +0.03(+0.48%)
Jun 23, 2023 5.677 5.732 5.677 5.695 63,575 +0.01(+0.16%)
Jun 22, 2023 5.695 5.732 5.686 5.686 76,845 -0.03(-0.48%)
Jun 21, 2023 5.750 5.750 5.704 5.714 19,962 +0.00(+0.00%)
Jun 20, 2023 5.768 5.773 5.704 5.714 101,153 +0.00(+0.01%)
Jun 16, 2023 5.740 5.749 5.695 5.713 45,091 -0.02(-0.31%)
Jun 15, 2023 5.740 5.740 5.696 5.731 63,511 +0.14(+2.59%)
May 08, 2023 5.596 5.622 5.578 5.587 55,116 -0.01(-0.16%)
May 05, 2023 5.587 5.622 5.570 5.596 45,266 +0.07(+1.29%)
May 04, 2023 5.569 5.578 5.497 5.524 65,179 -0.05(-0.96%)
May 03, 2023 5.560 5.604 5.560 5.578 97,744 +0.04(+0.64%)
May 02, 2023 5.631 5.631 5.533 5.542 66,194 -0.07(-1.27%)
May 01, 2023 5.667 5.712 5.604 5.613 148,334 -0.04(-0.63%)
Apr 28, 2023 5.747 5.747 5.622 5.649 242,664 -0.05(-0.94%)
Apr 27, 2023 5.658 5.712 5.640 5.703 43,783 +0.06(+1.11%)
Apr 26, 2023 5.622 5.685 5.622 5.640 26,279 +0.01(+0.16%)
Apr 25, 2023 5.676 5.676 5.596 5.631 89,122 -0.06(-1.10%)
Apr 24, 2023 5.703 5.729 5.667 5.694 56,857 +0.02(+0.31%)
Apr 21, 2023 5.721 5.729 5.667 5.676 90,693 -0.05(-0.93%)
Apr 20, 2023 5.738 5.806 5.712 5.729 64,692 -0.02(-0.31%)
Apr 19, 2023 5.854 5.872 5.729 5.747 69,313 -0.12(-2.13%)
Apr 18, 2023 5.881 5.970 5.819 5.872 70,449 -0.04(-0.75%)
Apr 17, 2023 5.802 5.934 5.713 5.917 136,360 +0.10(+1.67%)
Apr 14, 2023 5.881 5.890 5.810 5.819 55,232 -0.02(-0.30%)
Apr 13, 2023 5.740 5.855 5.740 5.837 94,625 +0.10(+1.69%)
Apr 12, 2023 5.722 5.748 5.713 5.740 35,192 +0.03(+0.46%)
Apr 11, 2023 5.651 5.740 5.651 5.713 83,781 +0.05(+0.94%)
Apr 10, 2023 5.678 5.678 5.642 5.660 67,851 -0.01(-0.16%)
Apr 06, 2023 5.660 5.717 5.652 5.669 55,886 +0.00(+0.00%)
Apr 05, 2023 5.678 5.713 5.669 5.669 40,334 -0.02(-0.31%)
Apr 04, 2023 5.695 5.709 5.660 5.687 30,966 -0.01(-0.16%)
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.