Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

High Income Securities Fund (NY: PCF )

6.730 +0.020 (+0.30%)

Official Closing Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.07(-1.03%)
Nov 18, 2024	6.800	6.840	6.780	6.810	89,487	+0.01(+0.15%)
Nov 15, 2024	6.800	6.805	6.745	6.800	112,852	+0.01(+0.15%)
Nov 14, 2024	6.850	6.850	6.765	6.790	42,461	-0.04(-0.66%)
Nov 13, 2024	6.800	6.850	6.780	6.835	71,675	+0.05(+0.78%)
Nov 12, 2024	6.790	6.790	6.770	6.782	67,767	-0.03(-0.41%)
Nov 11, 2024	6.850	6.870	6.800	6.810	120,882	-0.04(-0.58%)
Nov 08, 2024	6.750	6.915	6.750	6.850	235,147	+0.10(+1.48%)
Nov 07, 2024	6.720	6.760	6.720	6.750	86,349	+0.00(+0.00%)
Nov 06, 2024	6.730	6.760	6.710	6.750	132,761	+0.03(+0.45%)
Nov 05, 2024	6.700	6.755	6.670	6.720	72,313	+0.02(+0.30%)
Nov 04, 2024	6.750	6.750	6.691	6.700	57,374	+0.01(+0.15%)
Nov 01, 2024	6.700	6.760	6.680	6.690	118,105	-0.01(-0.15%)
Oct 31, 2024	6.660	6.790	6.650	6.700	126,731	+0.01(+0.15%)
Oct 30, 2024	6.680	6.710	6.660	6.690	76,093	+0.04(+0.60%)
Oct 29, 2024	6.670	6.690	6.650	6.650	141,935	-0.01(-0.15%)
Oct 28, 2024	6.660	6.670	6.610	6.660	104,977	-0.01(-0.15%)
Oct 25, 2024	6.700	6.759	6.660	6.670	124,452	-0.03(-0.45%)
Oct 24, 2024	6.750	6.762	6.700	6.700	84,397	-0.07(-1.03%)
Oct 23, 2024	6.790	6.796	6.720	6.770	84,448	+0.00(+0.00%)
Oct 22, 2024	6.780	6.800	6.660	6.770	308,168	-0.01(-0.12%)
Oct 21, 2024	6.738	6.798	6.712	6.778	158,995	+0.06(+0.86%)
Oct 18, 2024	6.748	6.788	6.719	6.721	67,837	-0.03(-0.41%)
Oct 17, 2024	6.768	6.768	6.728	6.748	134,855	-0.06(-0.87%)
Oct 16, 2024	6.758	6.828	6.758	6.808	226,126	+0.07(+1.03%)
Oct 15, 2024	6.748	6.768	6.728	6.738	74,952	-0.01(-0.15%)
Oct 14, 2024	6.748	6.758	6.738	6.748	71,075	+0.00(+0.00%)
Oct 11, 2024	6.758	6.758	6.738	6.748	50,361	+0.02(+0.29%)
Oct 10, 2024	6.758	6.758	6.709	6.728	65,190	+0.01(+0.15%)
Oct 09, 2024	6.748	6.748	6.709	6.719	62,171	+0.01(+0.15%)
Oct 08, 2024	6.679	6.679	6.679	6.709	87,974	-0.02(-0.29%)
Oct 07, 2024	6.748	6.758	6.714	6.728	48,973	-0.01(-0.15%)
Oct 04, 2024	6.699	6.758	6.699	6.738	68,948	+0.02(+0.30%)
Oct 03, 2024	6.748	6.753	6.699	6.719	65,875	-0.03(-0.44%)
Oct 02, 2024	6.768	6.768	6.723	6.748	51,330	-0.01(-0.15%)
Oct 01, 2024	6.768	6.778	6.702	6.758	180,782	-0.01(-0.15%)
Sep 30, 2024	6.709	6.768	6.550	6.768	660,916	+0.07(+1.04%)
Sep 27, 2024	6.699	6.699	6.679	6.699	178,887	+0.03(+0.45%)
Sep 26, 2024	6.669	6.689	6.649	6.669	162,337	+0.00(+0.00%)
Sep 25, 2024	6.629	6.699	6.629	6.669	293,896	+0.03(+0.45%)
Sep 24, 2024	6.639	6.669	6.614	6.639	143,959	-0.01(-0.15%)
Sep 23, 2024	6.639	6.668	6.600	6.649	142,563	-0.02(-0.30%)
Sep 20, 2024	6.659	6.669	6.619	6.669	112,244	+0.05(+0.75%)
Sep 19, 2024	6.610	6.639	6.600	6.619	118,791	+0.02(+0.30%)
Sep 18, 2024	6.639	6.639	6.595	6.600	69,885	-0.02(-0.27%)
Sep 17, 2024	6.627	6.666	6.598	6.617	136,428	-0.01(-0.15%)
Sep 16, 2024	6.647	6.696	6.608	6.627	84,337	+0.00(+0.07%)
Sep 13, 2024	6.578	6.627	6.578	6.622	75,768	+0.02(+0.37%)
Sep 12, 2024	6.696	6.696	6.549	6.598	138,478	-0.07(-1.03%)
Sep 11, 2024	6.617	6.667	6.578	6.667	117,534	+0.05(+0.74%)
Sep 10, 2024	6.598	6.647	6.578	6.617	196,491	+0.03(+0.45%)
Sep 09, 2024	6.598	6.598	6.539	6.588	132,732	+0.04(+0.60%)
Sep 06, 2024	6.588	6.637	6.519	6.549	168,494	-0.07(-1.04%)
Sep 05, 2024	6.598	6.627	6.588	6.617	152,043	+0.01(+0.15%)
Sep 04, 2024	6.578	6.608	6.559	6.608	84,328	+0.05(+0.75%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

High Income Securities Fund (NY: PCF )

Historical Prices