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 )

6.629 +0.009 (+0.14%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 13, 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, 2022 6.257 6.380 6.257 6.306 116,307 +0.05(+0.78%)
Jul 28, 2022 6.241 6.323 6.241 6.257 55,576 -0.02(-0.39%)
Jul 27, 2022 6.257 6.290 6.257 6.282 57,785 +0.03(+0.52%)
Jul 26, 2022 6.233 6.322 6.192 6.249 50,031 +0.02(+0.26%)
Jul 25, 2022 6.323 6.323 6.176 6.233 54,290 +0.01(+0.13%)
Jul 22, 2022 6.282 6.298 6.208 6.225 73,237 -0.07(-1.04%)
Jul 21, 2022 6.233 6.315 6.233 6.290 56,838 +0.02(+0.39%)
Jul 20, 2022 6.364 6.364 6.233 6.266 81,925 -0.02(-0.26%)
Jul 19, 2022 6.339 6.339 6.233 6.282 52,625 -0.02(-0.35%)
Jul 18, 2022 6.328 6.328 6.272 6.304 112,580 -0.01(-0.13%)
Jul 15, 2022 6.328 6.336 6.280 6.312 54,666 +0.01(+0.13%)
Jul 14, 2022 6.255 6.312 6.199 6.304 98,214 +0.05(+0.78%)
Jul 13, 2022 6.231 6.272 6.215 6.255 41,989 +0.01(+0.13%)
Jul 12, 2022 6.231 6.304 6.231 6.247 67,049 -0.02(-0.39%)
Jul 11, 2022 6.272 6.296 6.215 6.272 66,524 +0.01(+0.13%)
Jul 08, 2022 6.239 6.272 6.110 6.264 39,319 +0.05(+0.78%)
Jul 07, 2022 6.037 6.239 6.017 6.215 112,663 +0.19(+3.09%)
Jul 06, 2022 6.005 6.037 5.994 6.029 33,479 +0.02(+0.40%)
Jul 05, 2022 5.997 6.045 5.867 6.005 147,014 -0.01(-0.13%)
Jul 01, 2022 5.899 6.013 5.899 6.013 36,406 +0.12(+2.06%)
Jun 30, 2022 5.924 5.932 5.848 5.891 39,803 +0.03(+0.55%)
Jun 29, 2022 5.972 5.988 5.843 5.859 64,813 -0.11(-1.90%)
Jun 28, 2022 6.005 6.013 5.940 5.972 128,568 +0.02(+0.41%)
Jun 27, 2022 6.013 6.020 5.924 5.948 61,254 -0.07(-1.21%)
Jun 24, 2022 5.940 6.021 5.914 6.021 84,533 +0.12(+2.06%)
Jun 23, 2022 5.916 5.916 5.843 5.899 38,900 +0.03(+0.55%)
Jun 22, 2022 5.835 5.867 5.762 5.867 27,709 +0.03(+0.55%)
Jun 21, 2022 5.827 5.866 5.786 5.835 75,495 +0.02(+0.28%)
Jun 17, 2022 5.754 5.947 5.754 5.819 138,320 +0.04(+0.74%)
Jun 16, 2022 5.808 5.828 5.700 5.776 142,821 -0.06(-1.10%)
Jun 15, 2022 5.888 5.903 5.816 5.840 97,823 -0.02(-0.41%)
Jun 14, 2022 5.896 5.944 5.816 5.864 80,653 -0.03(-0.54%)
Jun 13, 2022 6.120 6.152 5.824 5.896 166,380 -0.28(-4.54%)
Jun 10, 2022 6.200 6.232 6.112 6.176 85,621 -0.04(-0.64%)
Jun 09, 2022 6.216 6.273 6.208 6.216 42,865 -0.05(-0.77%)
Jun 08, 2022 6.304 6.344 6.176 6.264 123,058 -0.05(-0.76%)
Jun 07, 2022 6.168 6.344 6.072 6.312 120,783 +0.19(+3.14%)
Jun 06, 2022 6.112 6.168 6.104 6.120 141,387 -0.03(-0.52%)
Jun 03, 2022 6.192 6.192 6.152 6.152 86,976 -0.03(-0.52%)
Jun 02, 2022 6.168 6.248 6.168 6.184 85,502 +0.02(+0.26%)
Jun 01, 2022 6.176 6.192 6.152 6.168 122,671 +0.00(+0.00%)
May 31, 2022 6.272 6.272 6.160 6.168 128,846 -0.06(-1.03%)
May 27, 2022 6.152 6.264 6.116 6.232 105,675 +0.17(+2.77%)
May 26, 2022 6.160 6.160 6.012 6.064 125,932 +0.09(+1.47%)
May 25, 2022 5.944 5.992 5.940 5.976 76,848 +0.05(+0.81%)
May 24, 2022 6.168 6.168 5.908 5.928 350,102 -0.22(-3.65%)
May 23, 2022 6.120 6.228 6.072 6.152 152,700 +0.06(+0.92%)
May 20, 2022 6.136 6.262 6.096 6.096 98,137 -0.04(-0.65%)
May 19, 2022 6.280 6.300 6.136 6.136 207,923 -0.22(-3.40%)
May 18, 2022 6.416 6.424 6.280 6.352 135,722 -0.08(-1.21%)
May 17, 2022 6.470 6.486 6.430 6.430 229,144 +0.00(+0.00%)
May 16, 2022 6.375 6.462 6.367 6.430 154,870 +0.08(+1.25%)
May 13, 2022 6.240 6.359 6.232 6.351 122,109 +0.15(+2.43%)
May 12, 2022 6.335 6.348 6.192 6.200 175,906 -0.12(-1.88%)
May 11, 2022 6.335 6.351 6.303 6.319 209,368 +0.02(+0.38%)
May 10, 2022 6.255 6.351 6.252 6.295 250,295 +0.10(+1.54%)
May 09, 2022 6.232 6.240 6.162 6.200 391,272 +0.01(+0.13%)
May 06, 2022 6.192 6.232 6.113 6.192 374,243 +0.10(+1.69%)
May 05, 2022 6.287 6.311 6.041 6.089 404,090 -0.05(-0.78%)
May 04, 2022 6.128 6.152 6.041 6.136 366,055 +0.17(+2.79%)
May 03, 2022 5.954 6.069 5.954 5.970 184,865 +0.02(+0.27%)
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.