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

Markets:

Overview

News

Currencies

International

Treasuries

High Income Securities Fund (NY:PCF)

5.980 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	6.040	6.040	5.970	5.980	238,005	-0.02(-0.42%)
Dec 17, 2025	6.010	6.040	5.980	6.005	150,747	-0.04(-0.58%)
Dec 16, 2025	6.070	6.090	6.030	6.040	98,842	-0.07(-1.15%)
Dec 15, 2025	6.140	6.165	6.080	6.110	249,685	+0.00(+0.00%)
Dec 12, 2025	6.200	6.218	6.110	6.110	123,884	-0.11(-1.77%)
Dec 11, 2025	6.260	6.260	6.200	6.220	90,395	-0.03(-0.48%)
Dec 10, 2025	6.280	6.280	6.240	6.250	113,389	-0.01(-0.23%)
Dec 09, 2025	6.240	6.280	6.240	6.264	30,580	+0.01(+0.23%)
Dec 08, 2025	6.260	6.270	6.250	6.250	58,214	-0.01(-0.16%)
Dec 05, 2025	6.230	6.280	6.230	6.260	33,749	+0.01(+0.16%)
Dec 04, 2025	6.250	6.250	6.234	6.250	37,672	+0.01(+0.16%)
Dec 03, 2025	6.240	6.240	6.220	6.240	69,328	+0.02(+0.32%)
Dec 02, 2025	6.230	6.240	6.220	6.220	49,300	-0.00(-0.08%)
Dec 01, 2025	6.240	6.240	6.210	6.225	112,300	-0.03(-0.40%)
Nov 28, 2025	6.230	6.250	6.215	6.250	61,746	+0.05(+0.89%)
Nov 26, 2025	6.150	6.240	6.150	6.195	79,117	+0.04(+0.57%)
Nov 25, 2025	6.140	6.170	6.139	6.160	39,269	+0.03(+0.49%)
Nov 24, 2025	6.090	6.145	6.090	6.130	76,152	-0.02(-0.33%)
Nov 21, 2025	6.100	6.150	5.920	6.150	254,040	+0.08(+1.32%)
Nov 20, 2025	6.160	6.190	6.070	6.070	84,380	-0.09(-1.46%)
Nov 19, 2025	6.140	6.210	6.140	6.160	78,080	-0.01(-0.19%)
Nov 18, 2025	6.190	6.200	6.150	6.172	76,338	-0.02(-0.31%)
Nov 17, 2025	6.211	6.231	6.181	6.191	73,949	-0.03(-0.48%)
Nov 14, 2025	6.221	6.231	6.201	6.221	43,419	+0.01(+0.16%)
Nov 13, 2025	6.221	6.232	6.202	6.211	41,907	-0.02(-0.40%)
Nov 12, 2025	6.241	6.250	6.226	6.236	36,670	-0.00(-0.00%)
Nov 11, 2025	6.201	6.241	6.201	6.236	38,492	+0.02(+0.24%)
Nov 10, 2025	6.201	6.231	6.201	6.221	77,157	+0.01(+0.16%)
Nov 07, 2025	6.201	6.211	6.161	6.211	44,831	+0.02(+0.32%)
Nov 06, 2025	6.201	6.211	6.179	6.191	53,949	+0.02(+0.40%)
Nov 05, 2025	6.171	6.191	6.161	6.166	94,616	-0.00(-0.08%)
Nov 04, 2025	6.191	6.211	6.151	6.171	101,715	-0.02(-0.32%)
Nov 03, 2025	6.231	6.231	6.181	6.191	84,850	-0.03(-0.56%)
Oct 31, 2025	6.231	6.241	6.211	6.226	71,377	+0.01(+0.24%)
Oct 30, 2025	6.201	6.231	6.181	6.211	62,489	+0.02(+0.32%)
Oct 29, 2025	6.241	6.241	6.181	6.191	63,829	-0.03(-0.48%)
Oct 28, 2025	6.211	6.241	6.201	6.221	47,318	+0.01(+0.16%)
Oct 27, 2025	6.221	6.231	6.201	6.211	49,877	+0.01(+0.16%)
Oct 24, 2025	6.231	6.231	6.191	6.201	106,737	-0.01(-0.16%)
Oct 23, 2025	6.191	6.211	6.161	6.211	76,128	+0.04(+0.64%)
Oct 22, 2025	6.161	6.181	6.161	6.171	94,870	+0.01(+0.16%)
Oct 21, 2025	6.112	6.181	6.112	6.161	115,553	+0.02(+0.31%)
Oct 20, 2025	6.162	6.182	6.142	6.142	121,563	-0.01(-0.16%)
Oct 17, 2025	6.152	6.172	6.142	6.152	85,162	+0.01(+0.16%)
Oct 16, 2025	6.182	6.221	6.142	6.142	126,552	-0.06(-1.03%)
Oct 15, 2025	6.201	6.231	6.173	6.206	91,978	+0.03(+0.56%)
Oct 14, 2025	6.152	6.192	6.133	6.172	109,006	+0.01(+0.16%)
Oct 13, 2025	6.133	6.182	6.084	6.162	98,958	+0.04(+0.64%)
Oct 10, 2025	6.182	6.221	6.123	6.123	151,879	-0.08(-1.27%)
Oct 09, 2025	6.182	6.201	6.162	6.201	96,730	+0.02(+0.32%)
Oct 08, 2025	6.162	6.182	6.142	6.182	172,149	+0.04(+0.64%)
Oct 07, 2025	6.152	6.192	6.133	6.142	168,908	+0.02(+0.32%)
Oct 06, 2025	6.182	6.211	6.093	6.123	211,125	-0.04(-0.64%)
Oct 03, 2025	6.192	6.216	6.162	6.162	100,131	-0.05(-0.79%)
Oct 02, 2025	6.211	6.220	6.192	6.211	54,288	+0.03(+0.48%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

High Income Securities Fund (NY:PCF)

Historical Prices