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 (%)
Jul 29, 2005 2.800 2.811 2.797 2.807 75,863 +0.00(+0.00%)
Jul 28, 2005 2.811 2.811 2.793 2.807 125,230 +0.00(+0.13%)
Jul 27, 2005 2.793 2.811 2.789 2.804 87,298 +0.01(+0.51%)
Jul 26, 2005 2.782 2.797 2.782 2.789 122,162 +0.01(+0.26%)
Jul 25, 2005 2.775 2.797 2.775 2.782 159,257 +0.01(+0.39%)
Jul 22, 2005 2.793 2.797 2.764 2.772 195,515 -0.01(-0.26%)
Jul 21, 2005 2.793 2.807 2.761 2.779 160,094 -0.01(-0.39%)
Jul 20, 2005 2.786 2.804 2.775 2.789 138,339 +0.00(+0.13%)
Jul 19, 2005 2.807 2.811 2.779 2.786 213,923 -0.02(-0.77%)
Jul 18, 2005 2.786 2.815 2.779 2.807 177,107 +0.01(+0.26%)
Jul 15, 2005 2.779 2.804 2.765 2.800 174,876 -0.01(-0.51%)
Jul 14, 2005 2.843 2.847 2.811 2.815 271,657 -0.01(-0.38%)
Jul 13, 2005 2.840 2.883 2.822 2.825 288,671 -0.05(-1.62%)
Jul 12, 2005 2.915 2.922 2.872 2.872 254,365 +0.01(+0.38%)
Jul 11, 2005 2.779 2.886 2.779 2.861 538,574 +0.07(+2.44%)
Jul 08, 2005 2.768 2.793 2.768 2.793 108,216 +0.02(+0.65%)
Jul 07, 2005 2.772 2.811 2.772 2.775 87,577 -0.01(-0.51%)
Jul 06, 2005 2.786 2.811 2.782 2.789 69,448 -0.03(-1.02%)
Jul 05, 2005 2.832 2.840 2.815 2.818 60,523 -0.03(-1.13%)
Jul 01, 2005 2.797 2.850 2.779 2.850 90,645 +0.06(+2.32%)
Jun 30, 2005 2.775 2.793 2.768 2.786 160,372 +0.01(+0.39%)
Jun 29, 2005 2.775 2.793 2.772 2.775 132,203 +0.00(+0.00%)
Jun 28, 2005 2.757 2.789 2.754 2.775 171,250 +0.00(+0.13%)
Jun 27, 2005 2.797 2.832 2.764 2.772 168,182 -0.03(-0.90%)
Jun 24, 2005 2.815 2.832 2.782 2.797 414,180 +0.03(+1.04%)
Jun 23, 2005 2.815 2.822 2.768 2.768 103,475 -0.06(-2.28%)
Jun 22, 2005 2.811 2.858 2.786 2.832 440,119 +0.01(+0.25%)
Jun 21, 2005 2.807 2.840 2.789 2.825 243,209 +0.03(+0.90%)
Jun 20, 2005 2.757 2.815 2.757 2.800 83,951 +0.02(+0.77%)
Jun 17, 2005 2.775 2.811 2.761 2.779 130,808 -0.01(-0.39%)
Jun 16, 2005 2.789 2.793 2.750 2.789 227,311 -0.04(-1.27%)
Jun 15, 2005 2.757 2.825 2.746 2.825 208,903 +0.08(+2.74%)
Jun 14, 2005 2.732 2.815 2.729 2.750 184,638 -0.00(-0.13%)
Jun 13, 2005 2.743 2.761 2.732 2.754 63,591 -0.01(-0.26%)
Jun 10, 2005 2.707 2.761 2.703 2.761 136,944 +0.06(+2.12%)
Jun 09, 2005 2.725 2.761 2.689 2.703 162,325 -0.04(-1.44%)
Jun 08, 2005 2.768 2.775 2.732 2.743 137,223 -0.02(-0.65%)
Jun 07, 2005 2.750 2.768 2.746 2.761 147,543 +0.00(+0.13%)
Jun 06, 2005 2.736 2.768 2.736 2.757 112,958 +0.00(+0.13%)
Jun 03, 2005 2.728 2.764 2.728 2.754 150,332 +0.01(+0.39%)
Jun 02, 2005 2.725 2.768 2.725 2.743 151,726 +0.01(+0.26%)
Jun 01, 2005 2.718 2.750 2.718 2.736 122,162 +0.03(+0.93%)
May 31, 2005 2.714 2.728 2.700 2.711 183,243 +0.00(+0.00%)
May 27, 2005 2.689 2.714 2.685 2.711 136,944 +0.03(+0.93%)
May 26, 2005 2.678 2.685 2.671 2.685 76,979 +0.01(+0.54%)
May 25, 2005 2.682 2.682 2.650 2.671 138,339 -0.01(-0.27%)
May 24, 2005 2.653 2.678 2.653 2.678 294,807 +0.01(+0.40%)
May 23, 2005 2.639 2.668 2.639 2.668 119,931 +0.03(+0.95%)
May 20, 2005 2.660 2.660 2.628 2.642 147,822 -0.02(-0.81%)
May 19, 2005 2.657 2.675 2.653 2.664 47,972 +0.00(+0.13%)
May 18, 2005 2.675 2.678 2.653 2.660 148,100 +0.01(+0.27%)
May 17, 2005 2.668 2.668 2.639 2.653 225,079 -0.03(-0.94%)
May 16, 2005 2.664 2.678 2.653 2.678 118,257 +0.02(+0.81%)
May 13, 2005 2.685 2.685 2.650 2.657 101,523 -0.03(-1.07%)
May 12, 2005 2.671 2.685 2.646 2.685 118,815 +0.03(+1.13%)
May 11, 2005 2.671 2.675 2.655 2.655 79,489 -0.02(-0.59%)
May 10, 2005 2.668 2.671 2.653 2.671 85,067 +0.01(+0.40%)
May 09, 2005 2.653 2.664 2.646 2.660 89,808 +0.02(+0.82%)
May 06, 2005 2.628 2.657 2.628 2.639 80,604 -0.01(-0.27%)
May 05, 2005 2.628 2.650 2.628 2.646 41,557 -0.00(-0.14%)
May 04, 2005 2.646 2.650 2.628 2.650 73,632 +0.00(+0.00%)
May 03, 2005 2.646 2.653 2.625 2.650 56,339 +0.01(+0.41%)
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.