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 +0.050 (+0.75%)
Streaming Delayed Price Updated: 10:15 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, 2022 6.284 6.308 6.215 6.277 246,465 +0.00(+0.00%)
Feb 25, 2022 6.246 6.292 6.246 6.277 175,510 +0.04(+0.64%)
Feb 24, 2022 6.068 6.237 5.984 6.237 231,628 -0.09(-1.36%)
Feb 23, 2022 6.346 6.365 6.300 6.323 69,342 +0.01(+0.12%)
Feb 22, 2022 6.362 6.431 6.315 6.315 123,551 -0.13(-2.04%)
Feb 18, 2022 6.446 0 -0.03(-0.48%)
Feb 17, 2022 6.493 6.508 6.470 6.477 59,746 -0.02(-0.24%)
Feb 16, 2022 6.524 6.524 6.446 6.493 139,253 +0.01(+0.15%)
Feb 15, 2022 6.544 6.544 6.475 6.483 183,768 -0.02(-0.24%)
Feb 14, 2022 6.536 6.575 6.461 6.498 100,876 -0.02(-0.35%)
Feb 11, 2022 6.544 6.628 6.513 6.521 94,959 -0.07(-1.05%)
Feb 10, 2022 6.590 6.628 6.567 6.590 84,867 -0.02(-0.35%)
Feb 09, 2022 6.636 6.636 6.582 6.613 80,320 +0.00(+0.00%)
Feb 08, 2022 6.582 6.621 6.544 6.613 182,300 +0.04(+0.58%)
Feb 07, 2022 6.598 6.605 6.559 6.575 66,356 -0.02(-0.23%)
Feb 04, 2022 6.575 6.590 6.514 6.590 100,961 +0.07(+1.00%)
Feb 03, 2022 6.575 6.525 89,524 -0.05(-0.76%)
Feb 02, 2022 6.575 6.582 6.521 6.575 93,675 +0.05(+0.70%)
Feb 01, 2022 6.490 6.529 6.406 6.529 196,654 +0.06(+0.95%)
Jan 31, 2022 6.345 6.467 6.467 89,541 +0.13(+2.05%)
Jan 28, 2022 6.399 6.399 6.322 6.337 60,176 -0.02(-0.24%)
Jan 27, 2022 6.284 6.376 6.282 6.353 93,634 +0.09(+1.47%)
Jan 26, 2022 6.200 6.299 6.200 6.261 120,418 +0.07(+1.11%)
Jan 25, 2022 6.184 6.230 6.108 6.192 135,377 +0.05(+0.75%)
Jan 24, 2022 6.169 6.169 5.947 6.146 296,566 -0.13(-2.01%)
Jan 21, 2022 6.467 6.471 5.702 6.272 368,986 -0.20(-3.13%)
Jan 20, 2022 6.521 6.552 6.467 6.475 111,812 -0.02(-0.35%)
Jan 19, 2022 6.636 6.636 6.467 6.498 245,574 -0.09(-1.36%)
Jan 18, 2022 6.664 6.664 6.478 6.588 532,535 -0.04(-0.57%)
Jan 14, 2022 6.626 0 -0.05(-0.68%)
Jan 13, 2022 6.732 6.755 6.664 6.671 276,008 -0.05(-0.68%)
Jan 12, 2022 6.679 6.717 6.656 6.717 130,071 +0.05(+0.81%)
Jan 11, 2022 6.641 6.664 6.641 6.662 202,248 +0.05(+0.79%)
Jan 10, 2022 6.610 6.648 6.603 6.610 128,116 +0.02(+0.23%)
Jan 07, 2022 6.580 6.603 6.550 6.595 69,924 +0.00(+0.00%)
Jan 06, 2022 6.603 6.610 6.527 6.595 120,713 +0.04(+0.58%)
Jan 05, 2022 6.550 6.648 6.550 6.557 137,910 -0.02(-0.35%)
Jan 04, 2022 6.618 6.633 6.580 6.580 84,186 -0.04(-0.57%)
Jan 03, 2022 6.701 6.701 6.588 6.618 203,218 +0.05(+0.81%)
Dec 31, 2021 6.572 6.588 6.550 6.565 79,550 +0.02(+0.35%)
Dec 30, 2021 6.565 6.580 6.535 6.542 101,535 +0.00(+0.00%)
Dec 29, 2021 6.550 6.557 6.504 6.542 106,030 +0.02(+0.35%)
Dec 28, 2021 6.489 6.550 6.489 6.519 63,211 -0.01(-0.12%)
Dec 27, 2021 6.489 6.572 6.459 6.527 179,552 +0.02(+0.35%)
Dec 23, 2021 6.413 6.512 6.413 6.504 99,779 +0.08(+1.18%)
Dec 22, 2021 6.421 6.451 6.390 6.428 135,217 +0.01(+0.12%)
Dec 21, 2021 6.603 6.603 6.337 6.421 129,993 -0.07(-1.05%)
Dec 20, 2021 6.565 6.565 6.451 6.489 131,322 -0.02(-0.26%)
Dec 17, 2021 6.483 6.528 6.461 6.506 63,499 +0.01(+0.12%)
Dec 16, 2021 6.513 6.581 6.498 6.498 112,744 -0.02(-0.23%)
Dec 15, 2021 6.513 6.536 6.491 6.513 160,489 +0.02(+0.35%)
Dec 14, 2021 6.506 6.573 6.483 6.491 93,466 -0.05(-0.69%)
Dec 13, 2021 6.528 6.558 6.521 6.536 89,828 +0.02(+0.23%)
Dec 10, 2021 6.543 6.543 6.506 6.521 57,242 +0.01(+0.12%)
Dec 09, 2021 6.536 6.536 6.488 6.513 60,635 -0.01(-0.12%)
Dec 08, 2021 6.498 6.528 6.468 6.521 66,008 +0.04(+0.58%)
Dec 07, 2021 6.430 6.528 6.430 6.483 105,528 +0.06(+0.94%)
Dec 06, 2021 6.325 6.476 6.312 6.423 95,258 +0.10(+1.55%)
Dec 03, 2021 6.393 6.461 6.295 6.325 254,772 -0.08(-1.18%)
Dec 02, 2021 6.370 6.418 6.370 6.400 173,732 +0.01(+0.12%)
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.