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 )

6.420 +0.070 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 4.005 4.005 3.980 3.985 77,535 -0.01(-0.37%)
Mar 30, 2015 4.000 4.019 4.000 4.000 72,434 +0.01(+0.37%)
Mar 27, 2015 4.000 4.009 3.980 3.985 71,833 -0.01(-0.37%)
Mar 26, 2015 4.005 4.009 3.990 4.000 69,763 -0.02(-0.49%)
Mar 25, 2015 4.029 4.029 4.009 4.019 126,714 +0.01(+0.24%)
Mar 24, 2015 4.005 4.024 4.005 4.009 51,976 +0.00(+0.00%)
Mar 23, 2015 4.005 4.024 4.005 4.009 59,936 +0.00(+0.00%)
Mar 20, 2015 4.014 4.014 4.000 4.009 96,652 +0.02(+0.50%)
Mar 19, 2015 4.004 4.004 3.985 3.989 54,678 -0.00(-0.12%)
Mar 18, 2015 3.975 3.997 3.965 3.994 180,817 +0.01(+0.37%)
Mar 17, 2015 3.980 3.980 3.960 3.980 53,002 -0.01(-0.24%)
Mar 16, 2015 3.950 3.989 3.950 3.989 71,651 +0.03(+0.86%)
Mar 13, 2015 3.965 3.965 3.936 3.955 81,091 -0.01(-0.37%)
Mar 12, 2015 3.950 3.975 3.950 3.970 93,271 +0.01(+0.25%)
Mar 11, 2015 3.955 3.960 3.946 3.960 82,189 +0.00(+0.12%)
Mar 10, 2015 3.955 3.975 3.946 3.955 67,373 -0.02(-0.61%)
Mar 09, 2015 4.009 4.014 3.965 3.980 86,636 -0.01(-0.37%)
Mar 06, 2015 4.014 4.014 3.980 3.994 112,696 -0.02(-0.49%)
Mar 05, 2015 4.014 4.023 3.994 4.014 60,884 +0.01(+0.24%)
Mar 04, 2015 4.023 4.014 3.989 4.004 60,141 -0.01(-0.24%)
Mar 03, 2015 4.028 4.028 4.005 4.014 74,688 +0.00(+0.12%)
Mar 02, 2015 4.043 4.053 4.009 4.009 126,754 -0.03(-0.84%)
Feb 27, 2015 4.043 4.067 4.043 4.043 60,968 -0.01(-0.24%)
Feb 26, 2015 4.053 4.058 4.043 4.053 62,668 +0.00(+0.00%)
Feb 25, 2015 4.023 4.053 4.019 4.053 105,695 +0.03(+0.73%)
Feb 24, 2015 4.014 4.024 3.989 4.023 80,222 -0.00(-0.12%)
Feb 23, 2015 3.999 4.028 3.999 4.028 53,955 +0.03(+0.73%)
Feb 20, 2015 3.980 4.023 3.980 3.999 52,990 +0.02(+0.62%)
Feb 19, 2015 3.974 3.987 3.969 3.974 45,797 -0.00(-0.12%)
Feb 18, 2015 3.989 3.994 3.974 3.979 74,540 +0.00(+0.00%)
Feb 17, 2015 3.999 4.018 3.979 3.979 110,091 -0.03(-0.73%)
Feb 13, 2015 3.994 4.008 4.008 4.008 67,797 +0.01(+0.24%)
Feb 12, 2015 3.984 4.011 3.984 3.999 46,296 +0.02(+0.49%)
Feb 11, 2015 3.950 3.979 3.950 3.979 35,551 +0.03(+0.74%)
Feb 10, 2015 3.965 3.974 3.950 3.950 35,061 -0.01(-0.37%)
Feb 09, 2015 3.940 3.965 3.936 3.965 92,876 +0.00(+0.00%)
Feb 06, 2015 3.960 3.979 3.960 3.965 47,497 +0.00(+0.00%)
Feb 05, 2015 3.945 3.979 3.945 3.965 80,213 +0.01(+0.25%)
Feb 04, 2015 3.960 3.979 3.940 3.955 129,738 -0.00(-0.12%)
Feb 03, 2015 3.960 3.965 3.931 3.960 39,658 +0.01(+0.25%)
Feb 02, 2015 3.950 3.955 3.926 3.950 47,108 +0.01(+0.25%)
Jan 30, 2015 3.950 3.950 3.931 3.940 78,000 -0.01(-0.37%)
Jan 29, 2015 3.926 3.955 3.926 3.955 51,515 +0.02(+0.62%)
Jan 28, 2015 3.931 3.950 3.926 3.931 92,060 -0.00(-0.12%)
Jan 27, 2015 3.926 3.950 3.921 3.936 83,652 -0.00(-0.12%)
Jan 26, 2015 3.921 3.950 3.921 3.940 72,572 +0.01(+0.37%)
Jan 23, 2015 3.931 3.950 3.926 3.926 36,627 -0.01(-0.37%)
Jan 22, 2015 3.936 3.955 3.916 3.940 75,616 +0.03(+0.87%)
Jan 21, 2015 3.877 3.911 3.877 3.906 80,087 +0.01(+0.39%)
Jan 20, 2015 3.959 3.959 3.891 3.891 63,232 -0.04(-1.11%)
Jan 16, 2015 3.916 3.940 3.916 3.935 49,788 +0.03(+0.74%)
Jan 15, 2015 3.906 3.930 3.901 3.906 55,729 -0.00(-0.12%)
Jan 14, 2015 3.906 3.920 3.882 3.911 79,006 -0.01(-0.25%)
Jan 13, 2015 3.906 3.940 3.906 3.920 111,366 +0.00(+0.00%)
Jan 12, 2015 3.925 3.925 3.906 3.920 53,826 -0.00(-0.12%)
Jan 09, 2015 3.911 3.925 3.891 3.925 61,766 +0.02(+0.50%)
Jan 08, 2015 3.901 3.925 3.882 3.906 77,973 +0.03(+0.87%)
Jan 07, 2015 3.877 3.896 3.872 3.872 43,516 +0.01(+0.25%)
Jan 06, 2015 3.906 3.911 3.862 3.862 67,059 -0.04(-1.11%)
Jan 05, 2015 3.911 3.911 3.862 3.906 126,248 -0.00(-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.