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, 2022 6.166 6.229 6.103 6.229 131,050 +0.13(+2.06%)
Mar 30, 2022 6.095 6.103 6.048 6.103 81,858 +0.04(+0.65%)
Mar 29, 2022 6.111 6.111 5.993 6.064 144,801 +0.04(+0.65%)
Mar 28, 2022 6.087 6.111 5.993 6.025 122,254 -0.06(-0.91%)
Mar 25, 2022 6.127 6.166 6.072 6.080 123,673 -0.05(-0.77%)
Mar 24, 2022 6.174 6.174 6.118 6.127 74,394 -0.01(-0.13%)
Mar 23, 2022 6.143 6.190 6.135 6.135 115,357 -0.06(-1.02%)
Mar 22, 2022 6.166 6.213 6.158 6.198 133,228 +0.02(+0.25%)
Mar 21, 2022 6.213 6.213 6.135 6.182 100,223 -0.02(-0.34%)
Mar 18, 2022 6.187 6.234 6.156 6.203 206,531 +0.05(+0.76%)
Mar 17, 2022 6.047 6.164 6.016 6.156 149,637 +0.12(+2.07%)
Mar 16, 2022 6.008 6.039 5.938 6.032 131,970 +0.09(+1.57%)
Mar 15, 2022 6.000 6.071 5.880 5.938 217,046 -0.06(-1.04%)
Mar 14, 2022 6.094 6.141 5.969 6.000 196,151 -0.14(-2.28%)
Mar 11, 2022 6.211 6.211 6.125 6.141 76,948 -0.02(-0.38%)
Mar 10, 2022 6.312 6.312 6.161 6.164 99,575 -0.01(-0.13%)
Mar 09, 2022 6.250 6.250 6.149 6.172 237,849 +0.04(+0.70%)
Mar 08, 2022 6.195 6.199 6.129 6.129 103,731 -0.07(-1.07%)
Mar 07, 2022 6.413 6.413 6.191 6.195 153,023 -0.17(-2.69%)
Mar 04, 2022 6.398 6.398 6.336 6.367 77,791 -0.01(-0.12%)
Mar 03, 2022 6.390 6.390 6.359 6.375 25,943 +0.02(+0.37%)
Mar 02, 2022 6.351 6.382 6.336 6.351 94,184 -0.02(-0.24%)
Mar 01, 2022 6.398 6.398 6.341 6.367 72,116 +0.03(+0.49%)
Feb 28, 2022 6.343 6.367 6.273 6.336 244,174 +0.00(+0.00%)
Feb 25, 2022 6.304 6.351 6.304 6.336 173,878 +0.04(+0.64%)
Feb 24, 2022 6.125 6.295 6.040 6.295 229,474 -0.09(-1.36%)
Feb 23, 2022 6.406 6.425 6.359 6.382 68,698 +0.01(+0.12%)
Feb 22, 2022 6.421 6.491 6.375 6.375 122,402 -0.13(-2.04%)
Feb 18, 2022 6.507 0 -0.03(-0.48%)
Feb 17, 2022 6.554 6.569 6.530 6.538 59,190 -0.02(-0.24%)
Feb 16, 2022 6.585 6.585 6.507 6.554 137,958 +0.01(+0.15%)
Feb 15, 2022 6.605 6.605 6.536 6.544 182,060 -0.02(-0.24%)
Feb 14, 2022 6.598 6.636 6.521 6.559 99,938 -0.02(-0.35%)
Feb 11, 2022 6.605 6.690 6.575 6.582 94,076 -0.07(-1.05%)
Feb 10, 2022 6.652 6.690 6.629 6.652 84,078 -0.02(-0.35%)
Feb 09, 2022 6.698 6.698 6.644 6.675 79,574 +0.00(+0.00%)
Feb 08, 2022 6.644 6.683 6.605 6.675 180,605 +0.04(+0.58%)
Feb 07, 2022 6.659 6.667 6.621 6.636 65,739 -0.02(-0.23%)
Feb 04, 2022 6.636 6.652 6.575 6.652 100,022 +0.07(+1.00%)
Feb 03, 2022 6.636 6.586 88,691 -0.05(-0.76%)
Feb 02, 2022 6.636 6.644 6.582 6.636 92,804 +0.05(+0.70%)
Feb 01, 2022 6.551 6.590 6.466 6.590 194,825 +0.06(+0.95%)
Jan 31, 2022 6.405 6.528 6.528 88,708 +0.13(+2.05%)
Jan 28, 2022 6.459 6.459 6.381 6.397 59,617 -0.02(-0.24%)
Jan 27, 2022 6.343 6.435 6.340 6.412 92,764 +0.09(+1.47%)
Jan 26, 2022 6.258 6.358 6.258 6.320 119,299 +0.07(+1.11%)
Jan 25, 2022 6.242 6.289 6.165 6.250 134,118 +0.05(+0.75%)
Jan 24, 2022 6.227 6.227 6.003 6.204 293,809 -0.13(-2.01%)
Jan 21, 2022 6.528 6.532 5.756 6.331 365,556 -0.20(-3.13%)
Jan 20, 2022 6.582 6.613 6.528 6.536 110,772 -0.02(-0.35%)
Jan 19, 2022 6.698 6.698 6.528 6.559 243,291 -0.09(-1.36%)
Jan 18, 2022 6.726 6.726 6.539 6.649 527,584 -0.04(-0.57%)
Jan 14, 2022 6.688 0 -0.05(-0.68%)
Jan 13, 2022 6.795 6.818 6.726 6.734 273,442 -0.05(-0.68%)
Jan 12, 2022 6.741 6.780 6.718 6.780 128,862 +0.05(+0.81%)
Jan 11, 2022 6.703 6.726 6.703 6.725 200,368 +0.05(+0.79%)
Jan 10, 2022 6.672 6.711 6.665 6.672 126,925 +0.02(+0.23%)
Jan 07, 2022 6.642 6.665 6.611 6.657 69,274 +0.00(+0.00%)
Jan 06, 2022 6.665 6.672 6.588 6.657 119,591 +0.04(+0.58%)
Jan 05, 2022 6.611 6.711 6.611 6.619 136,628 -0.02(-0.35%)
Jan 04, 2022 6.680 6.695 6.642 6.642 83,404 -0.04(-0.57%)
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.