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 (%)
Aug 30, 2002 2.259 2.295 2.259 2.277 37,652 +0.03(+1.44%)
Aug 29, 2002 2.287 2.291 2.244 2.244 42,115 -0.04(-1.88%)
Aug 28, 2002 2.270 2.287 2.244 2.287 57,176 +0.03(+1.27%)
Aug 27, 2002 2.241 2.262 2.205 2.259 53,829 +0.05(+2.44%)
Aug 26, 2002 2.212 2.212 2.194 2.205 95,108 -0.02(-0.81%)
Aug 23, 2002 2.209 2.237 2.209 2.223 25,938 +0.02(+0.81%)
Aug 22, 2002 2.194 2.205 2.194 2.205 23,707 +0.01(+0.49%)
Aug 21, 2002 2.191 2.241 2.191 2.194 71,400 -0.01(-0.33%)
Aug 20, 2002 2.205 2.234 2.176 2.201 42,394 +0.01(+0.66%)
Aug 16, 2002 2.205 2.205 2.158 2.187 17,850 -0.02(-0.81%)
Aug 15, 2002 2.205 2.209 2.169 2.205 49,088 +0.00(+0.16%)
Aug 14, 2002 2.155 2.205 2.155 2.201 74,468 +0.02(+0.82%)
Aug 13, 2002 2.140 2.183 2.140 2.183 41,836 +0.01(+0.33%)
Aug 12, 2002 2.158 2.183 2.151 2.176 28,727 +0.00(+0.16%)
Aug 07, 2002 2.123 2.180 2.123 2.173 52,713 +0.04(+1.68%)
Aug 06, 2002 2.216 2.216 2.137 2.137 86,740 -0.04(-1.65%)
Aug 05, 2002 2.187 2.205 2.155 2.173 83,115 -0.02(-0.82%)
Aug 02, 2002 2.252 2.255 2.191 2.191 45,183 -0.03(-1.29%)
Aug 01, 2002 2.255 2.259 2.219 2.219 53,550 -0.04(-1.59%)
Jul 31, 2002 2.219 2.255 2.194 2.255 43,788 +0.06(+2.95%)
Jul 30, 2002 2.201 2.201 2.176 2.191 40,162 +0.01(+0.49%)
Jul 29, 2002 2.144 2.187 2.105 2.180 58,849 +0.06(+2.88%)
Jul 26, 2002 2.026 2.126 2.026 2.119 84,230 +0.06(+2.78%)
Jul 25, 2002 2.080 2.115 2.029 2.062 64,706 -0.09(-4.17%)
Jul 24, 2002 2.123 2.180 1.976 2.151 152,842 -0.01(-0.33%)
Jul 23, 2002 2.219 2.219 2.119 2.158 112,121 -0.07(-3.06%)
Jul 22, 2002 2.223 2.234 2.223 2.227 79,489 +0.00(+0.00%)
Jul 19, 2002 2.227 2.255 2.223 2.227 36,537 -0.03(-1.27%)
Jul 17, 2002 2.259 2.273 2.248 2.255 31,237 +0.02(+0.80%)
Jul 12, 2002 2.255 2.259 2.230 2.237 90,645 -0.02(-0.79%)
Jul 11, 2002 2.280 2.280 2.248 2.255 63,033 -0.03(-1.41%)
Jul 10, 2002 2.327 2.331 2.284 2.287 85,067 -0.01(-0.62%)
Jul 09, 2002 2.309 2.309 2.302 2.302 23,428 -0.01(-0.31%)
Jul 08, 2002 2.284 2.309 2.284 2.309 59,965 +0.03(+1.10%)
Jul 05, 2002 2.291 2.291 2.273 2.284 11,714 +0.01(+0.47%)
Jul 04, 2002 2.259 2.280 2.259 2.273 41,278 +0.00(+0.00%)
Jul 03, 2002 2.259 2.280 2.259 2.273 41,278 +0.01(+0.63%)
Jul 02, 2002 2.391 2.395 2.259 2.259 184,359 -0.09(-3.96%)
Jul 01, 2002 2.327 2.384 2.284 2.352 63,312 +0.06(+2.50%)
Jun 28, 2002 2.348 2.348 2.280 2.295 122,441 -0.04(-1.54%)
Jun 27, 2002 2.374 2.395 2.331 2.331 54,108 -0.01(-0.31%)
Jun 26, 2002 2.352 2.366 2.334 2.338 56,060 -0.06(-2.54%)
Jun 25, 2002 2.366 2.399 2.352 2.399 35,700 +0.02(+0.90%)
Jun 21, 2002 2.417 2.417 2.366 2.377 63,591 -0.05(-2.21%)
Jun 20, 2002 2.384 2.431 2.377 2.431 48,251 +0.05(+1.95%)
Jun 19, 2002 2.370 2.384 2.363 2.384 1,031,965 +0.01(+0.61%)
Jun 18, 2002 2.449 2.449 2.370 2.370 266,916 -0.07(-2.94%)
Jun 17, 2002 2.460 2.478 2.406 2.442 91,482 -0.03(-1.16%)
Jun 14, 2002 2.492 2.495 2.460 2.470 418,364 -0.00(-0.14%)
Jun 12, 2002 2.503 2.503 2.474 2.474 30,122 -0.03(-1.15%)
Jun 11, 2002 2.503 2.510 2.503 2.503 47,135 -0.00(-0.14%)
Jun 10, 2002 2.521 2.521 2.506 2.506 35,979 -0.04(-1.41%)
Jun 07, 2002 2.495 2.542 2.495 2.542 669,382 +0.04(+1.43%)
Jun 06, 2002 2.499 2.506 2.499 2.506 25,380 +0.00(+0.00%)
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.