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 (%)
Feb 28, 2014 3.918 3.932 3.913 3.923 107,363 +0.00(+0.12%)
Feb 27, 2014 3.913 3.923 3.886 3.918 145,569 +0.00(+0.00%)
Feb 26, 2014 3.909 3.918 3.895 3.918 142,008 +0.02(+0.48%)
Feb 25, 2014 3.890 3.909 3.890 3.900 139,911 -0.00(-0.12%)
Feb 24, 2014 3.893 3.927 3.886 3.904 147,910 +0.02(+0.48%)
Feb 21, 2014 3.872 3.895 3.872 3.886 122,850 +0.01(+0.36%)
Feb 20, 2014 3.881 3.886 3.867 3.872 115,924 +0.01(+0.16%)
Feb 19, 2014 3.870 3.875 3.852 3.865 124,547 +0.01(+0.24%)
Feb 18, 2014 3.838 3.865 3.838 3.856 164,104 +0.00(+0.12%)
Feb 14, 2014 3.842 3.852 3.852 3.852 65,805 +0.00(+0.12%)
Feb 13, 2014 3.847 3.856 3.838 3.847 93,610 -0.00(-0.12%)
Feb 12, 2014 3.847 3.856 3.828 3.852 117,153 -0.01(-0.36%)
Feb 11, 2014 3.833 3.865 3.833 3.865 71,012 +0.03(+0.72%)
Feb 10, 2014 3.828 3.838 3.787 3.838 96,505 +0.01(+0.24%)
Feb 07, 2014 3.787 3.828 3.787 3.828 80,513 +0.03(+0.85%)
Feb 06, 2014 3.768 3.814 3.768 3.796 204,953 +0.02(+0.61%)
Feb 05, 2014 3.773 3.796 3.764 3.773 121,783 +0.00(+0.12%)
Feb 04, 2014 3.768 3.814 3.759 3.768 82,542 -0.00(-0.12%)
Feb 03, 2014 3.838 3.838 3.773 3.773 64,757 -0.05(-1.33%)
Jan 31, 2014 3.805 3.828 3.796 3.824 90,999 +0.00(+0.12%)
Jan 30, 2014 3.801 3.824 3.801 3.819 93,675 +0.04(+0.98%)
Jan 29, 2014 3.810 3.810 3.782 3.782 87,810 -0.04(-0.97%)
Jan 28, 2014 3.824 3.824 3.810 3.819 51,531 -0.02(-0.48%)
Jan 27, 2014 3.838 3.842 3.824 3.838 55,717 -0.01(-0.36%)
Jan 24, 2014 3.870 3.872 3.838 3.852 63,749 -0.01(-0.36%)
Jan 23, 2014 3.889 3.889 3.865 3.865 65,605 -0.03(-0.71%)
Jan 22, 2014 3.856 3.916 3.842 3.893 299,845 +0.05(+1.19%)
Jan 21, 2014 3.870 3.870 3.847 3.847 53,867 -0.00(-0.12%)
Jan 17, 2014 3.797 3.852 3.852 3.852 178,402 +0.02(+0.60%)
Jan 16, 2014 3.843 3.843 3.824 3.829 54,305 -0.01(-0.24%)
Jan 15, 2014 3.815 3.838 3.815 3.838 105,948 +0.02(+0.60%)
Jan 14, 2014 3.834 3.834 3.815 3.815 42,571 -0.01(-0.24%)
Jan 13, 2014 3.843 3.852 3.820 3.824 88,724 -0.02(-0.60%)
Jan 10, 2014 3.847 3.866 3.834 3.847 115,972 +0.00(+0.00%)
Jan 09, 2014 3.824 3.847 3.824 3.847 60,654 +0.01(+0.36%)
Jan 08, 2014 3.815 3.834 3.810 3.834 72,013 +0.00(+0.12%)
Jan 07, 2014 3.815 3.829 3.806 3.829 104,249 +0.02(+0.61%)
Jan 06, 2014 3.801 3.815 3.797 3.806 78,388 +0.00(+0.00%)
Jan 03, 2014 3.810 3.815 3.783 3.806 79,914 +0.01(+0.24%)
Jan 02, 2014 3.801 3.801 3.792 3.797 52,371 -0.01(-0.36%)
Dec 31, 2013 3.815 3.810 3.810 3.810 67,632 -0.00(-0.12%)
Dec 30, 2013 3.815 3.834 3.815 3.815 43,115 +0.00(+0.00%)
Dec 27, 2013 3.838 3.852 3.815 3.815 39,053 -0.01(-0.29%)
Dec 26, 2013 3.829 3.838 3.826 3.826 53,624 -0.00(-0.07%)
Dec 24, 2013 3.815 3.834 3.810 3.829 65,412 -0.00(-0.12%)
Dec 23, 2013 3.806 3.834 3.806 3.834 102,502 +0.04(+0.97%)
Dec 20, 2013 3.787 3.806 3.774 3.797 118,462 -0.01(-0.24%)
Dec 19, 2013 3.787 3.806 3.787 3.806 78,811 +0.01(+0.35%)
Dec 18, 2013 3.806 3.806 3.774 3.792 148,157 +0.00(+0.12%)
Dec 17, 2013 3.779 3.806 3.765 3.788 77,133 -0.01(-0.24%)
Dec 16, 2013 3.774 3.806 3.774 3.797 149,974 +0.01(+0.24%)
Dec 13, 2013 3.783 3.806 3.774 3.788 46,554 -0.01(-0.24%)
Dec 12, 2013 3.792 3.797 3.774 3.797 183,861 +0.01(+0.36%)
Dec 11, 2013 3.742 3.788 3.742 3.783 115,995 +0.02(+0.49%)
Dec 10, 2013 3.710 3.765 3.710 3.765 85,525 +0.04(+0.99%)
Dec 09, 2013 3.742 3.751 3.728 3.728 97,266 -0.03(-0.70%)
Dec 06, 2013 3.774 3.834 3.733 3.755 121,926 -0.01(-0.28%)
Dec 05, 2013 3.742 3.834 3.742 3.765 110,972 +0.00(+0.12%)
Dec 04, 2013 3.765 3.774 3.756 3.760 104,563 -0.03(-0.85%)
Dec 03, 2013 3.792 3.806 3.770 3.792 105,582 -0.03(-0.84%)
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.