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 (%)
Nov 30, 2022 5.942 5.942 5.840 5.891 79,558 +0.03(+0.58%)
Nov 29, 2022 5.822 5.908 5.816 5.857 23,432 +0.04(+0.73%)
Nov 28, 2022 5.832 5.934 5.806 5.815 84,512 -0.02(-0.36%)
Nov 25, 2022 5.832 5.849 5.798 5.836 16,435 +0.01(+0.22%)
Nov 23, 2022 5.815 5.917 5.806 5.823 63,744 -0.01(-0.15%)
Nov 22, 2022 5.725 5.883 5.725 5.832 76,946 +0.10(+1.78%)
Nov 21, 2022 5.653 5.738 5.653 5.729 56,123 +0.03(+0.60%)
Nov 18, 2022 5.721 5.789 5.670 5.695 111,420 -0.03(-0.45%)
Nov 17, 2022 6.189 6.198 5.653 5.721 405,594 -0.38(-6.24%)
Nov 16, 2022 5.764 6.236 5.731 6.101 241,574 +0.32(+5.54%)
Nov 15, 2022 5.798 5.832 5.739 5.781 57,245 +0.02(+0.29%)
Nov 14, 2022 5.714 5.813 5.714 5.764 67,622 +0.01(+0.15%)
Nov 11, 2022 5.688 5.773 5.672 5.756 68,176 +0.08(+1.49%)
Nov 10, 2022 5.655 5.705 5.613 5.672 93,096 +0.14(+2.59%)
Nov 09, 2022 5.545 5.604 5.503 5.528 62,286 -0.03(-0.45%)
Nov 08, 2022 5.512 5.579 5.512 5.553 53,850 +0.03(+0.54%)
Nov 07, 2022 5.486 5.587 5.486 5.523 84,580 +0.04(+0.69%)
Nov 04, 2022 5.436 5.579 5.436 5.486 40,932 +0.01(+0.14%)
Nov 03, 2022 5.478 5.503 5.402 5.478 48,687 -0.01(-0.16%)
Nov 02, 2022 5.528 5.545 5.486 5.486 43,260 -0.06(-1.06%)
Nov 01, 2022 5.528 5.571 5.513 5.545 47,173 +0.07(+1.23%)
Oct 31, 2022 5.478 5.528 5.402 5.478 114,083 +0.05(+0.93%)
Oct 28, 2022 5.436 5.453 5.399 5.427 50,183 +0.03(+0.63%)
Oct 27, 2022 5.410 5.444 5.368 5.394 88,097 +0.01(+0.16%)
Oct 26, 2022 5.385 5.453 5.385 5.385 34,555 -0.02(-0.31%)
Oct 25, 2022 5.360 5.402 5.355 5.402 43,648 +0.06(+1.10%)
Oct 24, 2022 5.368 5.368 5.301 5.343 46,272 +0.02(+0.32%)
Oct 21, 2022 5.309 5.349 5.267 5.326 65,516 +0.02(+0.32%)
Oct 20, 2022 5.309 5.334 5.267 5.309 150,070 +0.01(+0.16%)
Oct 19, 2022 5.309 5.410 5.301 5.301 54,099 -0.03(-0.58%)
Oct 18, 2022 5.382 5.424 5.324 5.332 79,318 -0.03(-0.62%)
Oct 17, 2022 5.299 5.399 5.299 5.365 77,685 +0.09(+1.66%)
Oct 14, 2022 5.315 5.365 5.271 5.278 45,686 -0.06(-1.17%)
Oct 13, 2022 5.332 5.390 5.221 5.340 90,551 -0.04(-0.80%)
Oct 12, 2022 5.457 5.467 5.374 5.384 54,527 -0.05(-0.89%)
Oct 11, 2022 5.440 5.514 5.415 5.432 59,042 -0.05(-0.91%)
Oct 10, 2022 5.715 5.715 5.449 5.482 54,169 -0.23(-4.08%)
Oct 07, 2022 5.665 5.724 5.615 5.715 22,832 +0.05(+0.88%)
Oct 06, 2022 5.732 5.774 5.665 5.665 36,118 -0.06(-1.02%)
Oct 05, 2022 5.807 5.807 5.707 5.724 38,476 -0.08(-1.43%)
Oct 04, 2022 5.765 5.865 5.757 5.807 88,125 +0.05(+0.87%)
Oct 03, 2022 5.774 5.799 5.649 5.757 89,784 +0.02(+0.29%)
Sep 30, 2022 5.582 5.824 5.474 5.740 363,249 +0.22(+4.08%)
Sep 29, 2022 5.557 5.588 5.496 5.515 46,294 -0.07(-1.19%)
Sep 28, 2022 5.415 5.599 5.415 5.582 62,924 +0.19(+3.55%)
Sep 27, 2022 5.424 5.507 5.382 5.390 78,433 -0.04(-0.77%)
Sep 26, 2022 5.557 5.607 5.432 5.432 122,129 -0.18(-3.26%)
Sep 23, 2022 5.857 5.874 5.590 5.615 177,598 -0.32(-5.34%)
Sep 22, 2022 5.982 5.995 5.915 5.932 62,699 -0.09(-1.52%)
Sep 21, 2022 5.932 6.032 5.932 6.024 69,696 +0.06(+1.09%)
Sep 20, 2022 5.932 6.038 5.928 5.959 58,549 +0.00(+0.07%)
Sep 19, 2022 5.979 6.045 5.909 5.954 50,844 +0.01(+0.14%)
Sep 16, 2022 5.905 6.004 5.905 5.946 64,078 -0.04(-0.69%)
Sep 15, 2022 6.070 6.086 5.979 5.987 66,529 -0.06(-0.95%)
Sep 14, 2022 5.996 6.062 5.996 6.045 64,377 +0.03(+0.55%)
Sep 13, 2022 6.012 6.053 5.963 6.012 82,872 -0.02(-0.27%)
Sep 12, 2022 6.020 6.053 6.020 6.029 41,522 +0.01(+0.14%)
Sep 09, 2022 5.987 6.029 5.987 6.020 64,518 +0.04(+0.69%)
Sep 08, 2022 5.938 5.979 5.913 5.979 36,379 +0.05(+0.83%)
Sep 07, 2022 5.905 5.938 5.888 5.930 38,479 +0.05(+0.84%)
Sep 06, 2022 5.921 5.942 5.872 5.880 93,805 -0.04(-0.70%)
Sep 02, 2022 5.938 5.987 5.921 5.921 154,245 +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.