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 (%)
Jan 31, 2013 3.609 3.618 3.596 3.609 118,313 -0.01(-0.24%)
Jan 30, 2013 3.644 3.657 3.609 3.618 163,940 -0.02(-0.48%)
Jan 29, 2013 3.618 3.635 3.609 3.635 84,257 +0.02(+0.61%)
Jan 28, 2013 3.618 3.622 3.613 3.613 73,830 -0.01(-0.36%)
Jan 25, 2013 3.618 3.644 3.618 3.626 107,358 +0.00(+0.00%)
Jan 24, 2013 3.600 3.626 3.600 3.626 69,654 +0.02(+0.48%)
Jan 23, 2013 3.609 3.613 3.591 3.609 98,307 +0.02(+0.49%)
Jan 22, 2013 3.596 3.596 3.570 3.591 98,634 +0.00(+0.11%)
Jan 18, 2013 3.574 3.587 3.570 3.587 66,673 +0.01(+0.37%)
Jan 17, 2013 3.566 3.583 3.558 3.574 83,259 +0.02(+0.49%)
Jan 16, 2013 3.548 3.561 3.544 3.557 87,237 +0.00(+0.00%)
Jan 15, 2013 3.544 3.570 3.544 3.557 78,722 +0.00(+0.00%)
Jan 14, 2013 3.561 3.592 3.557 3.557 127,401 -0.01(-0.37%)
Jan 11, 2013 3.561 3.583 3.561 3.570 77,372 +0.00(+0.00%)
Jan 10, 2013 3.557 3.570 3.557 3.570 124,776 +0.01(+0.37%)
Jan 09, 2013 3.553 3.566 3.548 3.557 80,980 +0.00(+0.00%)
Jan 08, 2013 3.531 3.566 3.531 3.557 82,772 +0.01(+0.37%)
Jan 07, 2013 3.500 3.548 3.500 3.544 94,459 +0.02(+0.62%)
Jan 04, 2013 3.492 3.535 3.487 3.522 173,687 +0.00(+0.00%)
Jan 03, 2013 3.500 3.535 3.500 3.522 49,944 +0.00(+0.00%)
Jan 02, 2013 3.500 3.522 3.461 3.522 278,535 +0.06(+1.76%)
Dec 31, 2012 3.435 3.479 3.435 3.461 83,445 +0.01(+0.38%)
Dec 28, 2012 3.448 3.483 3.448 3.448 59,224 -0.03(-1.00%)
Dec 27, 2012 3.452 3.483 3.444 3.483 87,136 +0.01(+0.39%)
Dec 26, 2012 3.492 3.500 3.444 3.469 85,933 -0.01(-0.39%)
Dec 24, 2012 3.465 3.496 3.452 3.483 74,838 -0.01(-0.25%)
Dec 21, 2012 3.479 3.492 3.431 3.492 222,228 +0.02(+0.63%)
Dec 20, 2012 3.418 3.474 3.405 3.470 362,002 +0.05(+1.39%)
Dec 19, 2012 3.414 3.448 3.414 3.422 78,561 -0.00(-0.13%)
Dec 18, 2012 3.431 3.440 3.427 3.427 87,882 -0.00(-0.13%)
Dec 17, 2012 3.431 3.435 3.422 3.431 98,953 -0.02(-0.63%)
Dec 14, 2012 3.457 3.461 3.418 3.453 228,021 +0.01(+0.25%)
Dec 13, 2012 3.457 3.474 3.435 3.444 202,036 -0.03(-0.87%)
Dec 12, 2012 3.444 3.479 3.440 3.474 125,337 +0.03(+1.01%)
Dec 11, 2012 3.435 3.457 3.435 3.440 78,804 +0.00(+0.00%)
Dec 10, 2012 3.440 3.474 3.431 3.440 86,763 +0.00(+0.00%)
Dec 07, 2012 3.431 3.466 3.431 3.440 120,243 +0.00(+0.00%)
Dec 06, 2012 3.431 3.470 3.431 3.440 105,511 -0.01(-0.25%)
Dec 05, 2012 3.444 3.474 3.440 3.448 89,020 -0.00(-0.13%)
Dec 04, 2012 3.474 3.474 3.453 3.453 97,896 -0.05(-1.48%)
Nov 30, 2012 3.474 3.505 3.474 3.505 99,913 +0.01(+0.25%)
Nov 29, 2012 3.466 3.496 3.466 3.496 53,915 +0.03(+1.00%)
Nov 28, 2012 3.461 3.487 3.448 3.461 73,402 -0.02(-0.50%)
Nov 27, 2012 3.440 3.505 3.435 3.479 107,776 +0.03(+0.75%)
Nov 26, 2012 3.479 3.479 3.444 3.453 59,109 -0.02(-0.50%)
Nov 23, 2012 3.457 3.479 3.457 3.470 26,164 +0.00(+0.13%)
Nov 21, 2012 3.474 3.474 3.435 3.466 72,052 +0.02(+0.50%)
Nov 20, 2012 3.414 3.453 3.405 3.448 82,190 +0.02(+0.68%)
Nov 19, 2012 3.395 3.425 3.386 3.425 85,940 +0.07(+2.18%)
Nov 16, 2012 3.296 3.373 3.291 3.352 119,242 +0.06(+1.70%)
Nov 15, 2012 3.369 3.382 3.162 3.296 244,647 -0.07(-2.05%)
Nov 14, 2012 3.485 3.511 3.323 3.365 112,055 -0.14(-3.94%)
Nov 13, 2012 3.498 3.520 3.481 3.503 67,689 -0.01(-0.25%)
Nov 12, 2012 3.533 3.533 3.498 3.511 42,354 -0.00(-0.12%)
Nov 09, 2012 3.507 3.533 3.490 3.515 59,874 -0.00(-0.12%)
Nov 08, 2012 3.554 3.563 3.490 3.520 95,956 -0.03(-0.97%)
Nov 07, 2012 3.554 3.571 3.554 3.554 59,305 +0.00(+0.00%)
Nov 06, 2012 3.546 3.576 3.546 3.554 32,301 -0.00(-0.12%)
Nov 05, 2012 3.541 3.567 3.539 3.559 72,004 -0.02(-0.48%)
Nov 02, 2012 3.606 3.606 3.550 3.576 56,139 -0.03(-0.72%)
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.