Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

6.890 +0.030 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 31, 2008 2.601 2.640 2.580 2.608 67,241 +0.04(+1.51%)
Jul 30, 2008 2.570 2.605 2.570 2.570 59,841 -0.03(-1.01%)
Jul 29, 2008 2.596 2.633 2.559 2.596 119,699 +0.04(+1.72%)
Jul 28, 2008 2.570 2.587 2.552 2.552 107,537 -0.02(-0.68%)
Jul 25, 2008 2.556 2.584 2.552 2.570 129,602 +0.01(+0.27%)
Jul 24, 2008 2.556 2.573 2.531 2.563 120,298 -0.00(-0.16%)
Jul 23, 2008 2.517 2.584 2.506 2.567 140,190 +0.04(+1.42%)
Jul 22, 2008 2.499 2.556 2.492 2.531 95,150 -0.02(-0.66%)
Jul 21, 2008 2.489 2.573 2.485 2.548 119,912 +0.03(+1.23%)
Jul 18, 2008 2.506 2.556 2.478 2.517 107,113 +0.01(+0.42%)
Jul 17, 2008 2.499 2.538 2.492 2.506 102,457 +0.02(+0.99%)
Jul 16, 2008 2.503 2.612 2.478 2.482 140,025 +0.00(+0.14%)
Jul 15, 2008 2.636 2.703 2.478 2.478 289,926 -0.13(-4.99%)
Jul 14, 2008 2.541 2.658 2.520 2.608 177,469 +0.08(+3.06%)
Jul 11, 2008 2.534 2.555 2.503 2.531 108,772 -0.02(-0.83%)
Jul 10, 2008 2.587 2.587 2.545 2.552 66,676 -0.02(-0.96%)
Jul 09, 2008 2.566 2.598 2.563 2.577 51,775 -0.01(-0.54%)
Jul 08, 2008 2.584 2.594 2.527 2.591 103,298 +0.01(+0.27%)
Jul 07, 2008 2.622 2.622 2.552 2.584 78,389 -0.01(-0.54%)
Jul 04, 2008 2.622 2.622 2.598 2.598 47,289 +0.00(+0.00%)
Jul 03, 2008 2.622 2.622 2.598 2.598 47,289 -0.03(-1.07%)
Jul 02, 2008 2.675 2.679 2.622 2.626 107,866 -0.05(-1.84%)
Jul 01, 2008 2.707 2.707 2.640 2.675 56,897 -0.02(-0.91%)
Jun 30, 2008 2.661 2.703 2.658 2.700 100,866 +0.00(+0.00%)
Jun 27, 2008 2.714 2.717 2.675 2.700 123,369 -0.02(-0.65%)
Jun 26, 2008 2.756 2.774 2.717 2.717 42,051 -0.04(-1.40%)
Jun 25, 2008 2.756 2.784 2.728 2.756 114,997 +0.00(+0.00%)
Jun 24, 2008 2.763 2.777 2.735 2.756 118,514 +0.01(+0.38%)
Jun 23, 2008 2.756 2.763 2.746 2.746 84,190 -0.00(-0.13%)
Jun 20, 2008 2.774 2.788 2.746 2.749 86,429 -0.04(-1.26%)
Jun 19, 2008 2.788 2.816 2.781 2.784 65,483 +0.00(+0.00%)
Jun 18, 2008 2.795 2.809 2.784 2.784 37,079 +0.00(+0.13%)
Jun 17, 2008 2.795 2.812 2.781 2.781 80,076 -0.03(-1.00%)
Jun 16, 2008 2.802 2.844 2.802 2.809 77,835 +0.01(+0.25%)
Jun 13, 2008 2.805 2.805 2.788 2.802 41,747 -0.02(-0.75%)
Jun 12, 2008 2.591 2.834 2.591 2.823 81,386 +0.04(+1.52%)
Jun 11, 2008 2.812 2.851 2.781 2.781 68,647 -0.02(-0.63%)
Jun 10, 2008 2.805 2.809 2.791 2.798 183,841 -0.03(-1.12%)
Jun 09, 2008 2.858 2.865 2.830 2.830 48,747 -0.01(-0.50%)
Jun 06, 2008 2.830 2.848 2.823 2.844 54,707 +0.01(+0.50%)
Jun 05, 2008 2.837 2.848 2.827 2.830 62,625 -0.01(-0.50%)
Jun 04, 2008 2.848 2.852 2.827 2.844 90,824 -0.00(-0.12%)
Jun 03, 2008 2.848 2.904 2.844 2.848 139,895 +0.01(+0.25%)
Jun 02, 2008 2.872 2.879 2.841 2.841 116,173 -0.02(-0.62%)
May 30, 2008 2.851 2.876 2.848 2.858 18,991 +0.01(+0.25%)
May 29, 2008 2.816 2.851 2.816 2.851 109,821 +0.02(+0.62%)
May 28, 2008 2.834 2.851 2.830 2.834 60,210 -0.01(-0.37%)
May 27, 2008 2.812 2.879 2.812 2.844 111,707 +0.03(+1.00%)
May 26, 2008 2.827 2.872 2.809 2.816 0 +0.00(+0.00%)
May 23, 2008 2.827 2.872 2.809 2.816 125,176 -0.02(-0.87%)
May 22, 2008 2.834 2.908 2.834 2.841 134,611 +0.01(+0.25%)
May 21, 2008 2.844 2.858 2.830 2.834 84,656 -0.03(-0.98%)
May 20, 2008 2.886 2.925 2.862 2.862 51,619 -0.03(-0.97%)
May 19, 2008 2.886 2.918 2.879 2.890 66,011 +0.00(+0.12%)
May 16, 2008 2.848 2.922 2.848 2.886 203,565 +0.03(+1.11%)
May 15, 2008 2.883 2.883 2.851 2.855 225,554 +0.02(+0.82%)
May 14, 2008 2.827 2.897 2.827 2.831 61,497 -0.01(-0.32%)
May 13, 2008 2.827 2.869 2.827 2.841 148,486 +0.01(+0.50%)
May 12, 2008 2.827 2.851 2.816 2.827 49,929 +0.01(+0.38%)
May 09, 2008 2.841 2.841 2.799 2.816 15,977 -0.00(-0.12%)
May 08, 2008 2.876 2.883 2.820 2.820 56,735 -0.01(-0.50%)
May 07, 2008 2.820 2.834 2.820 2.834 106,199 +0.03(+1.13%)
May 06, 2008 2.841 2.841 2.795 2.802 170,088 -0.01(-0.50%)
May 05, 2008 2.837 2.855 2.816 2.816 82,912 -0.02(-0.62%)
May 02, 2008 2.823 2.858 2.820 2.834 121,807 +0.04(+1.39%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.