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, 2020 4.259 4.259 4.076 4.120 86,364 -0.02(-0.46%)
Mar 30, 2020 4.083 4.165 3.950 4.139 44,489 -0.03(-0.76%)
Mar 27, 2020 4.120 4.215 4.019 4.171 75,277 -0.06(-1.49%)
Mar 26, 2020 4.133 4.281 4.114 4.234 68,914 +0.25(+6.17%)
Mar 25, 2020 3.433 3.988 3.433 3.988 77,325 +0.36(+9.82%)
Mar 24, 2020 3.470 3.704 3.458 3.631 108,862 +0.34(+10.46%)
Mar 23, 2020 3.521 3.546 3.243 3.287 84,114 -0.11(-3.16%)
Mar 20, 2020 3.231 3.603 3.231 3.395 250,397 +0.13(+4.06%)
Mar 19, 2020 3.470 3.578 2.966 3.262 285,700 -0.27(-7.51%)
Mar 18, 2020 3.975 4.038 3.515 3.527 52,039 -0.73(-17.06%)
Mar 17, 2020 4.461 4.461 4.139 4.253 46,317 -0.33(-7.16%)
Mar 16, 2020 4.644 4.644 4.202 4.581 48,645 -0.38(-7.73%)
Mar 13, 2020 4.696 4.965 4.640 4.965 120,578 +0.35(+7.58%)
Mar 12, 2020 4.371 4.684 4.346 4.615 72,923 -0.36(-7.16%)
Mar 11, 2020 5.058 5.058 4.952 4.971 70,323 -0.09(-1.70%)
Mar 10, 2020 5.090 5.179 4.883 5.057 50,165 -0.02(-0.40%)
Mar 09, 2020 5.040 5.121 4.396 5.077 106,291 -0.31(-5.68%)
Mar 06, 2020 5.414 5.414 5.283 5.383 73,820 -0.08(-1.49%)
Mar 05, 2020 5.489 5.504 5.427 5.464 61,784 -0.09(-1.69%)
Mar 04, 2020 5.583 5.583 5.527 5.558 59,563 -0.00(-0.06%)
Mar 03, 2020 5.658 5.664 5.527 5.561 40,682 -0.04(-0.72%)
Mar 02, 2020 5.464 5.602 5.458 5.602 70,342 +0.14(+2.63%)
Feb 28, 2020 5.658 5.658 5.439 5.458 98,640 -0.22(-3.96%)
Feb 27, 2020 5.858 5.858 5.658 5.683 62,769 -0.25(-4.21%)
Feb 26, 2020 5.658 5.948 5.658 5.933 101,614 +0.24(+4.17%)
Feb 25, 2020 5.908 5.909 5.695 5.695 100,179 -0.21(-3.59%)
Feb 24, 2020 5.901 6.001 5.864 5.908 51,390 -0.02(-0.26%)
Feb 21, 2020 5.976 5.976 5.915 5.923 19,696 -0.02(-0.41%)
Feb 20, 2020 5.864 5.964 5.864 5.947 23,757 +0.07(+1.21%)
Feb 19, 2020 5.889 5.908 5.876 5.877 23,116 -0.03(-0.58%)
Feb 18, 2020 5.895 5.914 5.895 5.911 27,244 +0.01(+0.16%)
Feb 14, 2020 5.895 5.945 5.883 5.901 36,189 +0.02(+0.34%)
Feb 13, 2020 5.869 5.897 5.857 5.881 119,278 +0.00(+0.00%)
Feb 12, 2020 5.857 5.886 5.857 5.881 38,297 +0.01(+0.21%)
Feb 11, 2020 5.832 5.906 5.832 5.869 88,874 +0.02(+0.32%)
Feb 10, 2020 5.869 5.869 5.832 5.850 36,677 +0.01(+0.18%)
Feb 07, 2020 5.826 5.869 5.826 5.840 34,243 -0.00(-0.07%)
Feb 06, 2020 5.863 5.869 5.844 5.844 39,932 -0.02(-0.32%)
Feb 05, 2020 5.869 5.869 5.858 5.863 33,301 -0.01(-0.11%)
Feb 04, 2020 5.838 5.900 5.838 5.869 22,216 +0.03(+0.53%)
Feb 03, 2020 5.876 5.876 5.832 5.838 44,322 +0.00(+0.00%)
Jan 31, 2020 5.844 5.844 5.812 5.838 25,036 +0.01(+0.21%)
Jan 30, 2020 5.758 5.852 5.758 5.826 106,135 +0.04(+0.75%)
Jan 29, 2020 5.863 5.875 5.782 5.782 34,269 -0.04(-0.64%)
Jan 28, 2020 5.795 5.867 5.795 5.820 49,971 +0.02(+0.35%)
Jan 27, 2020 5.838 5.838 5.791 5.799 41,558 -0.04(-0.67%)
Jan 24, 2020 5.844 5.875 5.795 5.838 55,403 +0.01(+0.11%)
Jan 23, 2020 5.770 5.838 5.770 5.832 79,446 +0.03(+0.60%)
Jan 22, 2020 5.758 5.820 5.758 5.797 105,757 +0.02(+0.37%)
Jan 21, 2020 5.789 5.795 5.764 5.776 52,117 -0.02(-0.32%)
Jan 17, 2020 5.811 5.811 5.795 5.795 5,814 +0.00(+0.00%)
Jan 16, 2020 5.801 5.850 5.776 5.795 74,886 +0.02(+0.34%)
Jan 15, 2020 5.750 5.787 5.738 5.775 47,146 +0.04(+0.64%)
Jan 14, 2020 5.646 5.750 5.612 5.738 60,167 +0.03(+0.54%)
Jan 13, 2020 5.640 5.732 5.566 5.707 81,177 +0.12(+2.09%)
Jan 10, 2020 5.579 5.609 5.536 5.591 64,037 -0.02(-0.27%)
Jan 09, 2020 5.628 5.628 5.548 5.606 41,300 +0.01(+0.16%)
Jan 08, 2020 5.585 5.598 5.523 5.597 55,129 +0.03(+0.58%)
Jan 07, 2020 5.548 5.579 5.511 5.565 65,365 +0.05(+0.97%)
Jan 06, 2020 5.493 5.532 5.493 5.511 61,943 +0.01(+0.11%)
Jan 03, 2020 5.536 5.548 5.480 5.505 47,579 -0.01(-0.11%)
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.