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 )

14.69 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2007 5.335 5.439 5.322 5.439 601,958 +0.16(+3.06%)
Nov 29, 2007 5.287 5.348 5.275 5.278 492,901 -0.01(-0.12%)
Nov 28, 2007 5.259 5.316 5.259 5.284 552,084 +0.03(+0.48%)
Nov 27, 2007 5.202 5.259 5.202 5.259 667,378 +0.05(+0.91%)
Nov 26, 2007 5.145 5.230 5.145 5.211 588,116 +0.03(+0.55%)
Nov 23, 2007 5.170 5.199 5.167 5.183 94,697 -0.00(-0.06%)
Nov 21, 2007 5.164 5.199 5.129 5.186 393,940 -0.02(-0.30%)
Nov 20, 2007 5.205 5.234 5.202 5.202 582,703 -0.04(-0.73%)
Nov 19, 2007 5.287 5.291 5.164 5.240 616,794 -0.05(-0.90%)
Nov 16, 2007 5.275 5.341 5.262 5.287 303,977 -0.02(-0.36%)
Nov 15, 2007 5.262 5.319 5.262 5.306 450,127 -0.02(-0.30%)
Nov 14, 2007 5.360 5.386 5.322 5.322 386,796 -0.03(-0.65%)
Nov 13, 2007 5.348 5.411 5.341 5.357 569,129 +0.01(+0.24%)
Nov 12, 2007 5.398 5.398 5.319 5.344 935,134 -0.05(-1.00%)
Nov 09, 2007 5.386 5.417 5.351 5.398 256,629 -0.03(-0.53%)
Nov 08, 2007 5.335 5.477 5.335 5.427 456,440 +0.02(+0.29%)
Nov 07, 2007 5.455 5.525 5.392 5.411 522,523 -0.16(-2.79%)
Nov 06, 2007 5.553 5.572 5.525 5.566 377,371 -0.01(-0.23%)
Nov 05, 2007 5.623 5.645 5.544 5.579 335,543 -0.07(-1.18%)
Nov 02, 2007 5.702 5.702 5.623 5.645 280,303 -0.05(-0.83%)
Nov 01, 2007 5.744 5.750 5.671 5.693 464,647 -0.06(-0.99%)
Oct 31, 2007 5.744 5.801 5.740 5.750 251,263 +0.01(+0.17%)
Oct 30, 2007 5.744 5.759 5.731 5.740 285,985 -0.01(-0.22%)
Oct 29, 2007 5.794 5.794 5.750 5.753 255,366 -0.04(-0.76%)
Oct 26, 2007 5.829 5.861 5.785 5.797 339,647 -0.02(-0.33%)
Oct 25, 2007 5.858 5.858 5.785 5.816 286,301 -0.01(-0.16%)
Oct 24, 2007 5.804 5.826 5.782 5.826 252,841 +0.01(+0.16%)
Oct 23, 2007 5.785 5.858 5.785 5.816 382,576 +0.05(+0.82%)
Oct 22, 2007 5.737 5.769 5.721 5.769 289,457 +0.01(+0.11%)
Oct 19, 2007 5.775 5.804 5.759 5.763 256,944 -0.02(-0.27%)
Oct 18, 2007 5.816 5.820 5.778 5.778 210,227 -0.03(-0.60%)
Oct 17, 2007 5.778 5.829 5.778 5.813 253,157 +0.03(+0.60%)
Oct 16, 2007 5.785 5.820 5.775 5.778 342,488 -0.02(-0.38%)
Oct 15, 2007 5.797 5.816 5.788 5.801 309,975 -0.01(-0.11%)
Oct 12, 2007 5.797 5.810 5.782 5.807 315,657 +0.01(+0.11%)
Oct 11, 2007 5.804 5.832 5.785 5.801 659,723 -0.00(-0.05%)
Oct 10, 2007 5.829 5.839 5.801 5.804 314,394 -0.03(-0.43%)
Oct 09, 2007 5.842 5.858 5.801 5.829 320,392 -0.01(-0.11%)
Oct 08, 2007 5.861 5.883 5.835 5.835 249,369 -0.01(-0.16%)
Oct 05, 2007 5.835 5.870 5.835 5.845 289,457 -0.01(-0.11%)
Oct 04, 2007 5.832 5.867 5.832 5.851 214,015 +0.01(+0.16%)
Oct 03, 2007 5.861 5.883 5.839 5.842 291,465 -0.02(-0.32%)
Oct 02, 2007 5.829 5.877 5.826 5.861 249,053 +0.00(+0.05%)
Oct 01, 2007 5.766 5.873 5.766 5.858 408,776 +0.09(+1.48%)
Sep 28, 2007 5.747 5.772 5.734 5.772 440,657 +0.01(+0.16%)
Sep 27, 2007 5.791 5.804 5.763 5.763 476,642 -0.03(-0.49%)
Sep 26, 2007 5.804 5.832 5.769 5.791 215,593 -0.03(-0.60%)
Sep 25, 2007 5.794 5.829 5.775 5.826 252,210 +0.01(+0.22%)
Sep 24, 2007 5.851 5.854 5.775 5.813 329,546 -0.03(-0.60%)
Sep 21, 2007 5.861 5.892 5.816 5.848 209,912 +0.03(+0.54%)
Sep 20, 2007 5.908 5.918 5.813 5.816 371,528 -0.09(-1.55%)
Sep 19, 2007 5.908 5.953 5.883 5.908 220,328 -0.04(-0.75%)
Sep 18, 2007 5.896 6.003 5.851 5.953 261,048 +0.07(+1.18%)
Sep 17, 2007 5.953 5.956 5.873 5.883 255,997 -0.09(-1.43%)
Sep 14, 2007 5.946 5.981 5.940 5.968 166,035 -0.01(-0.21%)
Sep 13, 2007 5.997 6.013 5.956 5.981 194,444 +0.03(+0.43%)
Sep 12, 2007 5.981 6.035 5.956 5.956 210,110 -0.05(-0.90%)
Sep 11, 2007 5.956 6.019 5.956 6.010 203,283 +0.02(+0.37%)
Sep 10, 2007 5.956 6.003 5.956 5.988 185,290 +0.05(+0.80%)
Sep 07, 2007 5.956 5.968 5.896 5.940 273,359 -0.02(-0.32%)
Sep 06, 2007 5.937 5.959 5.899 5.959 261,364 +0.07(+1.13%)
Sep 05, 2007 5.924 5.940 5.892 5.892 346,907 -0.08(-1.33%)
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.