Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

6.520 +0.080 (+1.24%)
Official Closing Price Updated: 6:30 PM EST, Dec 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 (%)
Dec 26, 2024 6.460 6.520 6.434 6.520 156,588 +0.08(+1.24%)
Dec 24, 2024 6.410 6.455 6.410 6.440 87,779 +0.01(+0.16%)
Dec 23, 2024 6.350 6.440 6.350 6.430 179,198 +0.07(+1.10%)
Dec 20, 2024 6.310 6.400 6.310 6.360 175,717 +0.02(+0.24%)
Dec 19, 2024 6.410 6.440 6.300 6.345 151,591 -0.06(-0.86%)
Dec 18, 2024 6.490 6.530 6.390 6.400 127,154 -0.09(-1.39%)
Dec 17, 2024 6.600 6.601 6.460 6.490 231,614 -0.13(-1.96%)
Dec 16, 2024 6.690 6.699 6.620 6.620 142,861 -0.04(-0.60%)
Dec 13, 2024 6.740 6.740 6.630 6.660 259,369 -0.07(-1.04%)
Dec 12, 2024 6.760 6.785 6.730 6.730 82,963 -0.05(-0.74%)
Dec 11, 2024 6.830 6.830 6.770 6.780 59,282 -0.06(-0.95%)
Dec 10, 2024 6.720 6.855 6.670 6.845 251,457 +0.10(+1.56%)
Dec 09, 2024 6.780 6.800 6.710 6.740 188,828 -0.07(-1.03%)
Dec 06, 2024 6.810 6.810 6.777 6.810 206,912 +0.03(+0.52%)
Dec 05, 2024 6.810 6.819 6.760 6.775 160,181 -0.03(-0.51%)
Dec 04, 2024 6.810 6.830 6.790 6.810 147,898 -0.01(-0.15%)
Dec 03, 2024 6.820 6.870 6.810 6.820 446,374 +0.02(+0.29%)
Dec 02, 2024 6.790 6.860 6.780 6.800 333,909 -0.01(-0.15%)
Nov 29, 2024 6.790 6.855 6.780 6.810 135,558 +0.03(+0.44%)
Nov 27, 2024 6.760 6.780 6.740 6.780 93,059 +0.03(+0.44%)
Nov 26, 2024 6.750 6.780 6.710 6.750 382,256 +0.03(+0.45%)
Nov 25, 2024 6.730 6.790 6.710 6.720 291,932 -0.01(-0.15%)
Nov 22, 2024 6.710 6.770 6.710 6.730 327,048 +0.02(+0.30%)
Nov 21, 2024 6.700 6.750 6.700 6.710 208,780 -0.01(-0.15%)
Nov 20, 2024 6.750 6.750 6.710 6.720 69,199 -0.02(-0.30%)
Nov 19, 2024 6.780 6.780 6.730 6.740 67,051 -0.01(-0.12%)
Nov 18, 2024 6.738 6.778 6.718 6.748 90,309 +0.01(+0.15%)
Nov 15, 2024 6.738 6.743 6.684 6.738 113,888 +0.01(+0.15%)
Nov 14, 2024 6.788 6.788 6.703 6.728 42,851 -0.04(-0.66%)
Nov 13, 2024 6.738 6.788 6.718 6.773 72,333 +0.05(+0.78%)
Nov 12, 2024 6.728 6.728 6.708 6.720 68,389 -0.03(-0.41%)
Nov 11, 2024 6.788 6.807 6.738 6.748 121,992 -0.04(-0.58%)
Nov 08, 2024 6.689 6.852 6.689 6.788 237,307 +0.10(+1.48%)
Nov 07, 2024 6.659 6.698 6.659 6.689 87,142 +0.00(+0.00%)
Nov 06, 2024 6.669 6.698 6.649 6.689 133,980 +0.03(+0.45%)
Nov 05, 2024 6.639 6.694 6.609 6.659 72,977 +0.02(+0.30%)
Nov 04, 2024 6.689 6.689 6.630 6.639 57,901 +0.01(+0.15%)
Nov 01, 2024 6.639 6.698 6.619 6.629 119,190 -0.01(-0.15%)
Oct 31, 2024 6.599 6.728 6.589 6.639 127,895 +0.01(+0.15%)
Oct 30, 2024 6.619 6.649 6.599 6.629 76,792 +0.04(+0.60%)
Oct 29, 2024 6.609 6.629 6.589 6.589 143,239 -0.01(-0.15%)
Oct 28, 2024 6.599 6.609 6.550 6.599 105,941 -0.01(-0.15%)
Oct 25, 2024 6.639 6.697 6.599 6.609 125,595 -0.03(-0.45%)
Oct 24, 2024 6.689 6.701 6.639 6.639 85,172 -0.07(-1.03%)
Oct 23, 2024 6.728 6.734 6.659 6.708 85,223 +0.00(+0.00%)
Oct 22, 2024 6.718 6.738 6.599 6.708 310,999 -0.01(-0.12%)
Oct 21, 2024 6.677 6.736 6.651 6.716 160,456 +0.06(+0.86%)
Oct 18, 2024 6.687 6.726 6.657 6.659 68,461 -0.03(-0.41%)
Oct 17, 2024 6.706 6.706 6.667 6.687 136,094 -0.06(-0.87%)
Oct 16, 2024 6.697 6.765 6.697 6.746 228,204 +0.07(+1.03%)
Oct 15, 2024 6.687 6.706 6.667 6.677 75,641 -0.01(-0.15%)
Oct 14, 2024 6.687 6.697 6.677 6.687 71,728 +0.00(+0.00%)
Oct 11, 2024 6.697 6.697 6.677 6.687 50,824 +0.02(+0.29%)
Oct 10, 2024 6.697 6.697 6.648 6.667 65,789 +0.01(+0.15%)
Oct 09, 2024 6.687 6.687 6.648 6.657 62,742 +0.01(+0.15%)
Oct 08, 2024 6.618 6.618 6.618 6.648 88,782 -0.02(-0.29%)
Oct 07, 2024 6.687 6.697 6.652 6.667 49,423 -0.01(-0.15%)
Oct 04, 2024 6.638 6.697 6.638 6.677 69,582 +0.02(+0.29%)
Oct 03, 2024 6.687 6.692 6.638 6.657 66,480 -0.03(-0.44%)
Oct 02, 2024 6.706 6.706 6.662 6.687 51,801 -0.01(-0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 SanRafael.com & California Media Partners, LLC. All rights reserved.