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 )

6.690 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2007 3.152 3.191 3.152 3.159 160,923 -0.02(-0.68%)
May 30, 2007 3.159 3.180 3.141 3.180 76,138 +0.03(+0.80%)
May 29, 2007 3.180 3.184 3.145 3.155 117,136 -0.03(-0.79%)
May 25, 2007 3.184 3.188 3.159 3.180 65,261 -0.00(-0.11%)
May 24, 2007 3.184 3.205 3.162 3.184 114,626 -0.02(-0.56%)
May 23, 2007 3.191 3.205 3.177 3.202 135,822 +0.00(+0.11%)
May 22, 2007 3.205 3.213 3.188 3.198 145,305 -0.02(-0.56%)
May 21, 2007 3.213 3.234 3.205 3.216 108,490 -0.01(-0.22%)
May 18, 2007 3.216 3.232 3.205 3.223 118,809 -0.01(-0.22%)
May 17, 2007 3.238 3.256 3.202 3.231 191,880 -0.01(-0.44%)
May 16, 2007 3.241 3.245 3.231 3.245 50,201 +0.01(+0.33%)
May 15, 2007 3.223 3.234 3.220 3.234 73,628 +0.01(+0.22%)
May 14, 2007 3.223 3.241 3.213 3.227 77,533 +0.00(+0.11%)
May 11, 2007 3.252 3.259 3.220 3.223 99,566 -0.03(-0.88%)
May 10, 2007 3.259 3.259 3.234 3.252 40,997 -0.01(-0.22%)
May 09, 2007 3.227 3.274 3.227 3.259 103,749 +0.03(+0.78%)
May 08, 2007 3.227 3.245 3.213 3.234 130,523 +0.01(+0.33%)
May 07, 2007 3.216 3.234 3.209 3.223 112,116 +0.02(+0.56%)
May 04, 2007 3.216 3.238 3.202 3.205 104,307 -0.01(-0.22%)
May 03, 2007 3.241 3.259 3.213 3.213 106,259 -0.02(-0.67%)
May 02, 2007 3.234 3.263 3.213 3.234 104,307 +0.00(+0.00%)
May 01, 2007 3.231 3.234 3.220 3.234 73,070 +0.00(+0.11%)
Apr 30, 2007 3.223 3.231 3.202 3.231 117,694 +0.01(+0.22%)
Apr 27, 2007 3.216 3.249 3.198 3.223 179,609 -0.01(-0.33%)
Apr 26, 2007 3.241 3.252 3.213 3.234 92,593 +0.01(+0.22%)
Apr 25, 2007 3.231 3.249 3.202 3.227 115,463 +0.00(+0.00%)
Apr 24, 2007 3.216 3.234 3.213 3.227 93,430 +0.01(+0.33%)
Apr 23, 2007 3.223 3.241 3.211 3.216 64,982 -0.02(-0.55%)
Apr 20, 2007 3.205 3.234 3.205 3.234 100,960 +0.00(+0.00%)
Apr 19, 2007 3.195 3.245 3.195 3.234 101,797 +0.03(+0.89%)
Apr 18, 2007 3.220 3.245 3.166 3.205 138,890 -0.01(-0.22%)
Apr 17, 2007 3.202 3.252 3.191 3.213 74,186 -0.00(-0.11%)
Apr 16, 2007 3.213 3.249 3.191 3.216 97,613 +0.00(+0.08%)
Apr 13, 2007 3.202 3.220 3.185 3.214 78,091 +0.02(+0.71%)
Apr 12, 2007 3.191 3.209 3.170 3.191 116,299 -0.00(-0.11%)
Apr 11, 2007 3.170 3.205 3.159 3.195 123,551 +0.03(+0.79%)
Apr 10, 2007 3.155 3.170 3.152 3.170 66,935 +0.01(+0.23%)
Apr 09, 2007 3.166 3.177 3.148 3.162 94,267 +0.00(+0.00%)
Apr 05, 2007 3.159 3.177 3.148 3.162 68,329 +0.00(+0.00%)
Apr 04, 2007 3.166 3.173 3.141 3.162 78,091 +0.00(+0.00%)
Apr 03, 2007 3.180 3.184 3.137 3.162 71,955 +0.01(+0.23%)
Apr 02, 2007 3.137 3.173 3.130 3.155 44,902 +0.03(+0.92%)
Mar 30, 2007 3.134 3.148 3.119 3.127 90,362 +0.00(+0.11%)
Mar 29, 2007 3.141 3.184 3.123 3.123 89,246 -0.02(-0.57%)
Mar 28, 2007 3.155 3.198 3.123 3.141 117,136 +0.00(+0.11%)
Mar 27, 2007 3.141 3.159 3.123 3.137 58,568 +0.01(+0.23%)
Mar 26, 2007 3.134 3.173 3.119 3.130 123,551 +0.00(+0.11%)
Mar 23, 2007 3.155 3.241 3.127 3.127 112,674 -0.04(-1.25%)
Mar 22, 2007 3.155 3.195 3.127 3.166 92,035 -0.00(-0.11%)
Mar 21, 2007 3.162 3.198 3.119 3.170 201,084 -0.06(-2.00%)
Mar 20, 2007 3.137 3.256 3.134 3.234 244,034 +0.09(+2.97%)
Mar 19, 2007 3.155 3.155 3.119 3.141 113,789 -0.01(-0.45%)
Mar 16, 2007 3.127 3.155 3.091 3.155 78,091 +0.03(+1.03%)
Mar 15, 2007 3.105 3.130 3.094 3.123 58,568 -0.00(-0.11%)
Mar 14, 2007 3.123 3.141 3.062 3.127 97,055 +0.00(+0.11%)
Mar 13, 2007 3.116 3.123 3.102 3.123 54,663 +0.01(+0.23%)
Mar 12, 2007 3.109 3.116 3.091 3.116 52,432 +0.01(+0.46%)
Mar 09, 2007 3.084 3.102 3.069 3.102 50,480 +0.00(+0.00%)
Mar 08, 2007 3.076 3.102 3.069 3.102 57,452 +0.04(+1.17%)
Mar 07, 2007 3.058 3.116 2.976 3.066 76,975 +0.01(+0.47%)
Mar 06, 2007 3.044 3.069 3.041 3.051 78,091 +0.01(+0.35%)
Mar 05, 2007 3.048 3.087 3.041 3.041 129,965 -0.03(-0.82%)
Mar 02, 2007 3.105 3.109 3.048 3.066 208,335 -0.04(-1.27%)
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.