Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine/Claymore Preferred Securities Income Fund (NY: FFC )

14.62 +0.20 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2015 10.48 10.48 10.44 10.45 207,173 -0.05(-0.48%)
Jan 29, 2015 10.49 10.51 10.48 10.50 168,299 +0.03(+0.29%)
Jan 28, 2015 10.43 10.49 10.43 10.47 125,834 +0.06(+0.58%)
Jan 27, 2015 10.32 10.49 10.30 10.41 238,264 +0.04(+0.39%)
Jan 26, 2015 10.40 10.43 10.35 10.37 212,536 -0.05(-0.48%)
Jan 23, 2015 10.45 10.48 10.42 10.42 156,924 -0.04(-0.34%)
Jan 22, 2015 10.45 10.48 10.45 10.45 215,214 +0.01(+0.05%)
Jan 21, 2015 10.39 10.45 10.37 10.45 228,222 +0.07(+0.66%)
Jan 20, 2015 10.30 10.42 10.23 10.38 526,408 +0.07(+0.68%)
Jan 16, 2015 10.15 10.31 10.13 10.31 287,608 +0.18(+1.77%)
Jan 15, 2015 10.07 10.15 10.07 10.13 217,359 +0.06(+0.64%)
Jan 14, 2015 10.13 10.17 10.04 10.07 363,145 -0.09(-0.93%)
Jan 13, 2015 10.18 10.21 10.14 10.16 258,747 -0.01(-0.10%)
Jan 12, 2015 10.21 10.21 10.16 10.17 244,642 +0.02(+0.15%)
Jan 09, 2015 10.03 10.18 10.02 10.16 184,293 +0.09(+0.94%)
Jan 08, 2015 10.09 10.09 10.04 10.06 156,315 +0.03(+0.35%)
Jan 07, 2015 9.987 10.10 9.917 10.03 354,320 +0.08(+0.85%)
Jan 06, 2015 9.778 9.957 9.764 9.942 263,338 +0.17(+1.73%)
Jan 05, 2015 9.798 9.832 9.708 9.773 316,408 -0.03(-0.36%)
Jan 02, 2015 9.673 9.862 9.658 9.807 618,908 +0.31(+3.25%)
Dec 31, 2014 9.972 9.498 9.498 9.498 2,023,258 -0.41(-4.13%)
Dec 30, 2014 10.04 10.05 9.907 9.907 664,406 -0.16(-1.63%)
Dec 29, 2014 10.23 10.25 10.07 10.07 671,151 -0.18(-1.80%)
Dec 26, 2014 10.36 10.36 10.26 10.26 206,126 -0.09(-0.87%)
Dec 24, 2014 10.35 10.35 10.35 10.35 78,218 +0.00(+0.00%)
Dec 23, 2014 10.36 10.40 10.33 10.35 133,469 +0.01(+0.10%)
Dec 22, 2014 10.44 10.44 10.33 10.34 205,376 -0.10(-1.00%)
Dec 19, 2014 10.31 10.45 10.30 10.44 339,718 +0.13(+1.29%)
Dec 18, 2014 10.28 10.32 10.25 10.31 273,695 +0.07(+0.68%)
Dec 17, 2014 10.18 10.25 10.17 10.24 246,217 +0.08(+0.78%)
Dec 16, 2014 10.20 10.22 10.14 10.16 388,991 -0.07(-0.73%)
Dec 15, 2014 10.18 10.27 10.16 10.23 443,749 +0.08(+0.78%)
Dec 12, 2014 10.14 10.17 10.11 10.15 267,115 -0.01(-0.15%)
Dec 11, 2014 10.06 10.23 10.06 10.17 198,016 +0.09(+0.93%)
Dec 10, 2014 10.17 10.17 10.02 10.08 308,856 -0.09(-0.93%)
Dec 09, 2014 10.23 10.23 10.09 10.17 304,944 -0.07(-0.73%)
Dec 08, 2014 10.14 10.25 10.13 10.24 336,748 +0.09(+0.93%)
Dec 05, 2014 10.12 10.15 10.07 10.15 230,971 +0.02(+0.20%)
Dec 04, 2014 10.18 10.25 10.11 10.13 292,385 -0.06(-0.63%)
Dec 03, 2014 10.24 10.26 10.18 10.19 264,772 -0.02(-0.24%)
Dec 02, 2014 10.16 10.24 10.16 10.22 218,961 +0.03(+0.29%)
Dec 01, 2014 10.21 10.33 10.18 10.19 496,300 -0.01(-0.15%)
Nov 28, 2014 10.14 10.22 10.11 10.20 200,840 +0.10(+0.98%)
Nov 26, 2014 10.18 10.11 10.11 10.11 323,008 -0.03(-0.29%)
Nov 25, 2014 10.10 10.16 10.09 10.13 263,585 +0.05(+0.54%)
Nov 24, 2014 10.06 10.08 10.03 10.08 200,638 +0.04(+0.39%)
Nov 21, 2014 10.08 10.08 10.01 10.04 147,374 +0.03(+0.30%)
Nov 20, 2014 9.996 10.08 9.996 10.01 224,682 -0.01(-0.15%)
Nov 19, 2014 9.956 10.03 9.932 10.03 245,789 +0.07(+0.75%)
Nov 18, 2014 9.951 9.991 9.942 9.951 277,310 +0.02(+0.18%)
Nov 17, 2014 9.914 9.934 9.840 9.934 341,265 +0.02(+0.25%)
Nov 14, 2014 9.894 9.919 9.875 9.909 187,145 +0.02(+0.25%)
Nov 13, 2014 9.889 9.929 9.845 9.884 300,258 +0.00(+0.05%)
Nov 12, 2014 9.865 9.904 9.850 9.879 133,095 +0.01(+0.15%)
Nov 11, 2014 9.968 9.968 9.830 9.865 360,251 -0.10(-1.04%)
Nov 10, 2014 9.963 10.03 9.963 9.968 254,267 +0.00(+0.05%)
Nov 07, 2014 9.909 9.963 9.889 9.963 169,560 +0.06(+0.60%)
Nov 06, 2014 9.860 9.919 9.845 9.904 201,909 +0.08(+0.80%)
Nov 05, 2014 9.914 9.924 9.816 9.825 173,601 -0.06(-0.65%)
Nov 04, 2014 9.860 9.889 9.840 9.889 250,173 +0.04(+0.45%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.