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 )

6.675 +0.045 (+0.68%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 20, 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 (%)
Jun 28, 2013 3.467 3.507 3.453 3.507 81,382 +0.00(+0.13%)
Jun 27, 2013 3.453 3.503 3.440 3.502 111,669 +0.03(+0.89%)
Jun 26, 2013 3.445 3.484 3.440 3.471 120,298 +0.06(+1.82%)
Jun 25, 2013 3.405 3.427 3.373 3.409 165,033 +0.04(+1.19%)
Jun 24, 2013 3.382 3.427 3.356 3.369 489,473 -0.05(-1.43%)
Jun 21, 2013 3.476 3.477 3.413 3.418 197,384 -0.02(-0.65%)
Jun 20, 2013 3.467 3.471 3.431 3.440 204,762 -0.07(-1.91%)
Jun 19, 2013 3.503 3.516 3.494 3.507 118,627 -0.00(-0.13%)
Jun 18, 2013 3.476 3.520 3.476 3.512 88,469 +0.03(+0.89%)
Jun 17, 2013 3.467 3.512 3.467 3.481 175,702 +0.01(+0.38%)
Jun 14, 2013 3.472 3.512 3.459 3.467 147,844 -0.02(-0.63%)
Jun 13, 2013 3.450 3.498 3.410 3.489 130,081 +0.03(+0.89%)
Jun 12, 2013 3.476 3.507 3.459 3.459 151,206 -0.04(-1.14%)
Jun 11, 2013 3.489 3.520 3.481 3.498 116,008 +0.00(+0.13%)
Jun 10, 2013 3.538 3.547 3.494 3.494 112,431 -0.04(-1.25%)
Jun 07, 2013 3.529 3.547 3.516 3.538 79,411 +0.01(+0.38%)
Jun 06, 2013 3.512 3.534 3.494 3.525 97,842 -0.01(-0.37%)
Jun 05, 2013 3.551 3.569 3.538 3.538 39,128 -0.03(-0.74%)
Jun 04, 2013 3.520 3.565 3.512 3.565 155,585 +0.04(+1.00%)
Jun 03, 2013 3.573 3.582 3.512 3.529 218,147 -0.02(-0.62%)
May 31, 2013 3.578 3.600 3.551 3.551 66,330 -0.05(-1.47%)
May 30, 2013 3.569 3.635 3.569 3.604 134,557 +0.04(+1.12%)
May 29, 2013 3.582 3.611 3.560 3.565 254,052 -0.06(-1.59%)
May 28, 2013 3.644 3.662 3.618 3.622 86,936 -0.02(-0.49%)
May 24, 2013 3.631 3.662 3.626 3.640 90,430 -0.01(-0.24%)
May 23, 2013 3.675 3.675 3.640 3.648 135,854 -0.03(-0.79%)
May 22, 2013 3.684 3.706 3.671 3.677 105,514 -0.01(-0.18%)
May 21, 2013 3.667 3.693 3.667 3.684 63,237 +0.01(+0.36%)
May 20, 2013 3.653 3.693 3.653 3.671 60,068 +0.01(+0.24%)
May 17, 2013 3.658 3.671 3.658 3.662 61,033 -0.01(-0.24%)
May 16, 2013 3.645 3.675 3.645 3.671 61,390 +0.00(+0.12%)
May 15, 2013 3.658 3.671 3.645 3.667 105,328 -0.00(-0.12%)
May 13, 2013 3.667 3.671 3.645 3.671 42,163 +0.01(+0.36%)
May 10, 2013 3.631 3.658 3.631 3.658 53,866 +0.01(+0.36%)
May 09, 2013 3.618 3.645 3.618 3.645 245,252 +0.01(+0.24%)
May 08, 2013 3.627 3.640 3.627 3.636 107,450 +0.00(+0.12%)
May 07, 2013 3.618 3.636 3.614 3.631 86,524 +0.02(+0.61%)
May 06, 2013 3.605 3.614 3.601 3.609 141,684 +0.00(+0.12%)
May 03, 2013 3.601 3.631 3.596 3.605 233,668 +0.01(+0.37%)
May 02, 2013 3.605 3.614 3.592 3.592 289,993 +0.00(+0.00%)
May 01, 2013 3.574 3.596 3.574 3.592 110,728 -0.00(-0.12%)
Apr 30, 2013 3.605 3.605 3.583 3.596 179,178 -0.01(-0.24%)
Apr 29, 2013 3.614 3.614 3.592 3.605 91,576 +0.01(+0.37%)
Apr 26, 2013 3.566 3.596 3.592 3.592 109,502 +0.00(+0.00%)
Apr 25, 2013 3.574 3.601 3.574 3.592 145,048 +0.01(+0.25%)
Apr 24, 2013 3.579 3.587 3.562 3.583 116,343 +0.00(+0.12%)
Apr 23, 2013 3.557 3.579 3.544 3.579 167,219 +0.04(+1.24%)
Apr 22, 2013 3.522 3.557 3.522 3.535 95,941 +0.01(+0.24%)
Apr 19, 2013 3.518 3.535 3.518 3.526 72,536 +0.01(+0.25%)
Apr 18, 2013 3.540 3.540 3.513 3.518 63,634 -0.01(-0.37%)
Apr 17, 2013 3.531 3.548 3.518 3.531 118,582 -0.03(-0.74%)
Apr 16, 2013 3.557 3.557 3.531 3.557 83,064 +0.03(+0.74%)
Apr 15, 2013 3.540 3.553 3.531 3.531 67,729 -0.02(-0.62%)
Apr 12, 2013 3.557 3.570 3.544 3.553 101,120 -0.03(-0.73%)
Apr 11, 2013 3.553 3.582 3.548 3.579 123,846 +0.01(+0.37%)
Apr 10, 2013 3.540 3.570 3.540 3.566 117,133 +0.00(+0.00%)
Apr 09, 2013 3.522 3.566 3.522 3.566 103,954 +0.04(+0.99%)
Apr 08, 2013 3.518 3.540 3.513 3.531 49,284 -0.00(-0.12%)
Apr 05, 2013 3.505 3.544 3.487 3.535 81,276 +0.01(+0.25%)
Apr 04, 2013 3.518 3.544 3.518 3.526 71,599 -0.01(-0.25%)
Apr 03, 2013 3.548 3.553 3.535 3.535 64,008 -0.02(-0.49%)
Apr 02, 2013 3.544 3.566 3.544 3.553 96,300 +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.