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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 31, 2013 3.611 3.633 3.584 3.584 65,716 -0.05(-1.47%)
May 30, 2013 3.602 3.669 3.602 3.638 133,312 +0.04(+1.12%)
May 29, 2013 3.616 3.645 3.593 3.598 251,702 -0.06(-1.59%)
May 28, 2013 3.678 3.696 3.651 3.656 86,132 -0.02(-0.49%)
May 24, 2013 3.665 3.696 3.660 3.674 89,593 -0.01(-0.24%)
May 23, 2013 3.709 3.709 3.674 3.683 134,597 -0.03(-0.79%)
May 22, 2013 3.718 3.740 3.705 3.712 104,538 -0.01(-0.18%)
May 21, 2013 3.701 3.728 3.701 3.719 62,652 +0.01(+0.36%)
May 20, 2013 3.688 3.728 3.688 3.705 59,513 +0.01(+0.24%)
May 17, 2013 3.692 3.705 3.692 3.696 60,468 -0.01(-0.24%)
May 16, 2013 3.679 3.710 3.679 3.705 60,822 +0.00(+0.12%)
May 15, 2013 3.692 3.705 3.679 3.701 104,353 -0.00(-0.12%)
May 13, 2013 3.701 3.705 3.679 3.705 41,773 +0.01(+0.36%)
May 10, 2013 3.665 3.692 3.665 3.692 53,367 +0.01(+0.36%)
May 09, 2013 3.652 3.679 3.652 3.679 242,983 +0.01(+0.24%)
May 08, 2013 3.661 3.674 3.661 3.670 106,456 +0.00(+0.12%)
May 07, 2013 3.652 3.670 3.648 3.665 85,723 +0.02(+0.61%)
May 06, 2013 3.639 3.648 3.634 3.643 140,374 +0.00(+0.12%)
May 03, 2013 3.634 3.665 3.630 3.639 231,506 +0.01(+0.37%)
May 02, 2013 3.639 3.648 3.625 3.625 287,310 +0.00(+0.00%)
May 01, 2013 3.608 3.630 3.608 3.625 109,703 -0.00(-0.12%)
Apr 30, 2013 3.639 3.639 3.617 3.630 177,521 -0.01(-0.24%)
Apr 29, 2013 3.648 3.648 3.625 3.639 90,729 +0.01(+0.37%)
Apr 26, 2013 3.599 3.630 3.625 3.625 108,489 +0.00(+0.00%)
Apr 25, 2013 3.608 3.634 3.608 3.625 143,707 +0.01(+0.25%)
Apr 24, 2013 3.612 3.621 3.595 3.617 115,267 +0.00(+0.12%)
Apr 23, 2013 3.590 3.612 3.577 3.612 165,672 +0.04(+1.24%)
Apr 22, 2013 3.554 3.590 3.554 3.568 95,053 +0.01(+0.24%)
Apr 19, 2013 3.550 3.568 3.550 3.559 71,865 +0.01(+0.25%)
Apr 18, 2013 3.573 3.573 3.546 3.550 63,045 -0.01(-0.37%)
Apr 17, 2013 3.564 3.581 3.550 3.564 117,485 -0.03(-0.74%)
Apr 16, 2013 3.590 3.590 3.564 3.590 82,295 +0.03(+0.74%)
Apr 15, 2013 3.573 3.586 3.564 3.564 67,103 -0.02(-0.62%)
Apr 12, 2013 3.590 3.603 3.577 3.586 100,185 -0.03(-0.73%)
Apr 11, 2013 3.586 3.615 3.581 3.612 122,700 +0.01(+0.37%)
Apr 10, 2013 3.573 3.603 3.573 3.599 116,050 +0.00(+0.00%)
Apr 09, 2013 3.555 3.599 3.555 3.599 102,993 +0.04(+0.99%)
Apr 08, 2013 3.550 3.573 3.546 3.564 48,828 -0.00(-0.12%)
Apr 05, 2013 3.537 3.577 3.520 3.568 80,524 +0.01(+0.25%)
Apr 04, 2013 3.550 3.577 3.550 3.559 70,937 -0.01(-0.25%)
Apr 03, 2013 3.581 3.586 3.568 3.568 63,416 -0.02(-0.49%)
Apr 02, 2013 3.577 3.599 3.577 3.586 95,409 +0.00(+0.00%)
Apr 01, 2013 3.590 3.613 3.586 3.586 75,742 -0.04(-0.98%)
Mar 28, 2013 3.608 3.621 3.586 3.621 271,828 +0.02(+0.61%)
Mar 27, 2013 3.577 3.599 3.568 3.599 52,977 -0.00(-0.12%)
Mar 26, 2013 3.577 3.608 3.577 3.603 66,514 +0.03(+0.74%)
Mar 25, 2013 3.599 3.603 3.577 3.577 74,293 -0.04(-1.10%)
Mar 22, 2013 3.599 3.617 3.590 3.617 142,186 +0.02(+0.61%)
Mar 21, 2013 3.586 3.608 3.581 3.595 177,102 +0.01(+0.37%)
Mar 20, 2013 3.586 3.586 3.564 3.581 64,179 +0.00(+0.11%)
Mar 19, 2013 3.538 3.577 3.538 3.577 125,509 +0.03(+0.74%)
Mar 18, 2013 3.520 3.564 3.520 3.551 136,292 -0.00(-0.12%)
Mar 15, 2013 3.542 3.558 3.538 3.555 126,549 -0.01(-0.25%)
Mar 14, 2013 3.569 3.586 3.555 3.564 114,538 -0.01(-0.37%)
Mar 13, 2013 3.569 3.582 3.560 3.577 116,378 -0.01(-0.24%)
Mar 12, 2013 3.586 3.595 3.569 3.586 84,855 -0.01(-0.37%)
Mar 11, 2013 3.573 3.612 3.564 3.599 149,503 +0.03(+0.74%)
Mar 08, 2013 3.551 3.582 3.551 3.573 162,113 +0.01(+0.25%)
Mar 07, 2013 3.564 3.586 3.560 3.564 124,770 -0.00(-0.12%)
Mar 06, 2013 3.560 3.586 3.547 3.569 140,377 -0.01(-0.36%)
Mar 05, 2013 3.551 3.595 3.547 3.582 152,443 +0.01(+0.36%)
Mar 04, 2013 3.538 3.582 3.538 3.569 190,544 +0.01(+0.25%)
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.