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 )

6.680 +0.052 (+0.79%)
Streaming Delayed Price Updated: 11:09 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 (%)
Feb 28, 2011 3.215 3.246 3.215 3.246 72,017 +0.01(+0.36%)
Feb 25, 2011 3.188 3.234 3.188 3.234 70,686 +0.03(+0.84%)
Feb 24, 2011 3.215 3.215 3.150 3.207 135,865 +0.02(+0.72%)
Feb 23, 2011 3.223 3.223 3.173 3.184 177,550 -0.03(-1.07%)
Feb 22, 2011 3.219 3.249 3.192 3.219 156,375 -0.05(-1.42%)
Feb 18, 2011 3.280 3.280 3.261 3.265 114,009 -0.01(-0.22%)
Feb 17, 2011 3.249 3.288 3.242 3.272 179,604 -0.03(-1.00%)
Feb 16, 2011 3.248 3.305 3.248 3.305 79,226 +0.05(+1.52%)
Feb 15, 2011 3.279 3.279 3.252 3.256 76,381 -0.03(-0.81%)
Feb 14, 2011 3.241 3.283 3.241 3.283 97,055 +0.02(+0.58%)
Feb 11, 2011 3.248 3.263 3.225 3.263 77,710 +0.02(+0.59%)
Feb 10, 2011 3.210 3.244 3.206 3.244 76,464 +0.02(+0.59%)
Feb 09, 2011 3.222 3.248 3.222 3.225 106,018 -0.02(-0.70%)
Feb 08, 2011 3.218 3.248 3.214 3.248 96,100 +0.01(+0.35%)
Feb 07, 2011 3.206 3.237 3.199 3.237 120,323 +0.00(+0.00%)
Feb 04, 2011 3.210 3.237 3.202 3.237 58,754 +0.02(+0.71%)
Feb 03, 2011 3.206 3.225 3.202 3.214 48,459 -0.00(-0.09%)
Feb 02, 2011 3.229 3.233 3.195 3.217 79,098 -0.00(-0.15%)
Feb 01, 2011 3.241 3.241 3.206 3.222 42,185 +0.02(+0.48%)
Jan 31, 2011 3.195 3.210 3.187 3.206 27,609 +0.02(+0.72%)
Jan 28, 2011 3.222 3.222 3.183 3.183 50,877 -0.03(-0.90%)
Jan 27, 2011 3.183 3.225 3.183 3.212 95,874 +0.01(+0.43%)
Jan 26, 2011 3.183 3.210 3.183 3.199 97,711 -0.01(-0.36%)
Jan 25, 2011 3.168 3.217 3.168 3.210 69,435 +0.02(+0.48%)
Jan 24, 2011 3.183 3.237 3.172 3.195 141,194 +0.01(+0.36%)
Jan 21, 2011 3.183 3.199 3.164 3.183 104,231 +0.03(+0.85%)
Jan 20, 2011 3.187 3.187 3.149 3.157 68,737 -0.04(-1.15%)
Jan 19, 2011 3.186 3.197 3.171 3.193 62,930 +0.02(+0.60%)
Jan 18, 2011 3.220 3.220 3.174 3.174 60,048 -0.03(-1.07%)
Jan 14, 2011 3.201 3.216 3.186 3.209 61,957 +0.00(+0.12%)
Jan 13, 2011 3.193 3.212 3.182 3.205 62,548 +0.01(+0.19%)
Jan 12, 2011 3.174 3.209 3.174 3.199 83,882 +0.01(+0.17%)
Jan 11, 2011 3.167 3.197 3.167 3.193 88,477 +0.01(+0.24%)
Jan 10, 2011 3.167 3.186 3.167 3.186 61,377 +0.01(+0.36%)
Jan 07, 2011 3.171 3.193 3.144 3.174 93,450 -0.02(-0.59%)
Jan 06, 2011 3.178 3.193 3.171 3.193 53,309 -0.01(-0.24%)
Jan 05, 2011 3.167 3.201 3.152 3.201 123,319 +0.03(+0.96%)
Jan 04, 2011 3.182 3.190 3.152 3.171 95,610 -0.02(-0.74%)
Jan 03, 2011 3.231 3.231 3.186 3.194 99,586 +0.02(+0.50%)
Dec 31, 2010 3.163 3.178 3.155 3.178 66,192 +0.03(+1.09%)
Dec 30, 2010 3.174 3.182 3.133 3.144 51,653 -0.01(-0.24%)
Dec 29, 2010 3.144 3.183 3.140 3.152 44,716 +0.01(+0.24%)
Dec 28, 2010 3.193 3.201 3.144 3.144 65,348 -0.04(-1.31%)
Dec 27, 2010 3.186 3.190 3.156 3.186 30,643 +0.02(+0.60%)
Dec 23, 2010 3.155 3.205 3.125 3.167 73,696 +0.03(+0.84%)
Dec 22, 2010 3.144 3.178 3.114 3.140 130,264 +0.00(+0.00%)
Dec 21, 2010 3.099 3.140 3.057 3.140 62,690 +0.05(+1.52%)
Dec 20, 2010 3.127 3.131 3.082 3.093 78,236 -0.04(-1.32%)
Dec 17, 2010 3.105 3.139 3.097 3.135 92,121 +0.03(+0.97%)
Dec 16, 2010 3.040 3.150 3.033 3.105 137,863 +0.07(+2.36%)
Dec 15, 2010 3.010 3.033 3.003 3.033 92,665 +0.02(+0.50%)
Dec 14, 2010 3.037 3.048 2.984 3.018 118,103 -0.02(-0.62%)
Dec 13, 2010 3.135 3.146 3.027 3.037 181,431 -0.10(-3.13%)
Dec 10, 2010 3.176 3.176 3.120 3.135 64,589 -0.04(-1.19%)
Dec 09, 2010 3.150 3.172 3.120 3.172 48,848 +0.02(+0.60%)
Dec 08, 2010 3.206 3.206 3.154 3.154 71,935 -0.05(-1.42%)
Dec 07, 2010 3.203 3.206 3.176 3.199 60,215 -0.01(-0.24%)
Dec 06, 2010 3.222 3.225 3.195 3.206 84,110 -0.01(-0.35%)
Dec 03, 2010 3.210 3.218 3.191 3.218 70,861 +0.02(+0.47%)
Dec 02, 2010 3.229 3.233 3.199 3.203 112,170 -0.02(-0.47%)
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.