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 )

14.66 +0.04 (+0.27%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 3, 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 (%)
Mar 31, 2011 6.135 6.135 6.081 6.081 305,220 -0.02(-0.35%)
Mar 30, 2011 6.113 6.131 6.085 6.103 170,869 +0.00(+0.06%)
Mar 29, 2011 6.063 6.131 6.053 6.099 256,827 +0.05(+0.88%)
Mar 28, 2011 6.128 6.163 6.046 6.046 459,083 -0.06(-0.99%)
Mar 25, 2011 6.163 6.177 6.095 6.106 451,555 -0.06(-1.04%)
Mar 24, 2011 6.231 6.249 6.163 6.170 262,666 -0.04(-0.69%)
Mar 23, 2011 6.245 6.270 6.199 6.213 233,324 -0.04(-0.63%)
Mar 22, 2011 6.227 6.266 6.220 6.252 230,431 +0.02(+0.34%)
Mar 21, 2011 6.216 6.248 6.178 6.231 317,028 +0.08(+1.38%)
Mar 18, 2011 6.125 6.195 6.079 6.146 307,963 +0.03(+0.46%)
Mar 17, 2011 6.065 6.128 6.061 6.118 264,168 +0.07(+1.23%)
Mar 16, 2011 6.093 6.100 6.026 6.043 187,734 -0.04(-0.70%)
Mar 15, 2011 6.065 6.089 6.058 6.086 212,249 +0.00(+0.00%)
Mar 14, 2011 6.096 6.114 6.049 6.086 210,778 -0.03(-0.46%)
Mar 11, 2011 6.086 6.114 6.054 6.114 227,141 +0.04(+0.58%)
Mar 10, 2011 6.040 6.079 6.012 6.079 178,264 +0.04(+0.58%)
Mar 09, 2011 6.029 6.058 6.029 6.043 315,837 -0.01(-0.18%)
Mar 08, 2011 6.008 6.061 6.006 6.054 334,249 +0.03(+0.47%)
Mar 07, 2011 6.001 6.036 5.990 6.026 163,378 +0.00(+0.00%)
Mar 04, 2011 6.001 6.036 5.987 6.026 276,688 +0.01(+0.24%)
Mar 03, 2011 6.019 6.036 5.976 6.012 340,256 -0.01(-0.12%)
Mar 02, 2011 5.980 6.033 5.980 6.019 364,858 +0.02(+0.35%)
Mar 01, 2011 5.994 6.012 5.976 5.998 303,433 -0.01(-0.24%)
Feb 28, 2011 5.966 6.019 5.945 6.012 399,078 +0.07(+1.19%)
Feb 25, 2011 5.895 5.945 5.884 5.941 298,959 +0.04(+0.72%)
Feb 24, 2011 5.895 5.920 5.884 5.899 283,451 -0.01(-0.12%)
Feb 23, 2011 5.916 5.948 5.902 5.906 250,518 +0.00(+0.00%)
Feb 22, 2011 5.895 5.913 5.860 5.906 303,956 -0.04(-0.59%)
Feb 18, 2011 5.937 5.955 5.921 5.941 240,388 -0.01(-0.12%)
Feb 17, 2011 5.923 5.975 5.920 5.948 279,707 +0.01(+0.18%)
Feb 16, 2011 5.923 5.952 5.920 5.937 252,663 +0.03(+0.48%)
Feb 15, 2011 5.867 5.916 5.867 5.909 275,646 +0.02(+0.36%)
Feb 14, 2011 5.825 5.892 5.814 5.888 258,169 +0.08(+1.39%)
Feb 11, 2011 5.790 5.832 5.751 5.807 471,273 +0.01(+0.24%)
Feb 10, 2011 5.821 5.867 5.793 5.793 353,860 -0.06(-1.00%)
Feb 09, 2011 5.811 5.885 5.807 5.852 289,692 -0.01(-0.20%)
Feb 08, 2011 5.892 5.895 5.853 5.864 253,601 -0.03(-0.48%)
Feb 07, 2011 5.818 5.916 5.818 5.892 421,375 +0.05(+0.90%)
Feb 04, 2011 5.811 5.850 5.807 5.839 244,425 +0.00(+0.06%)
Feb 03, 2011 5.839 5.850 5.821 5.836 252,175 -0.01(-0.18%)
Feb 02, 2011 5.839 5.864 5.821 5.846 191,968 +0.01(+0.12%)
Feb 01, 2011 5.811 5.860 5.804 5.839 262,603 +0.02(+0.42%)
Jan 31, 2011 5.821 5.836 5.793 5.814 248,534 +0.01(+0.12%)
Jan 28, 2011 5.769 5.807 5.741 5.807 337,481 +0.01(+0.18%)
Jan 27, 2011 5.751 5.814 5.751 5.797 260,538 +0.04(+0.67%)
Jan 26, 2011 5.744 5.772 5.744 5.758 225,773 +0.01(+0.24%)
Jan 25, 2011 5.699 5.748 5.699 5.744 444,161 +0.01(+0.26%)
Jan 24, 2011 5.685 5.765 5.681 5.730 334,101 +0.03(+0.60%)
Jan 21, 2011 5.671 5.699 5.646 5.695 191,350 +0.06(+1.00%)
Jan 20, 2011 5.646 5.657 5.608 5.639 298,104 -0.02(-0.43%)
Jan 19, 2011 5.622 5.674 5.605 5.664 519,186 +0.06(+0.99%)
Jan 18, 2011 5.639 5.653 5.605 5.608 455,770 -0.03(-0.62%)
Jan 14, 2011 5.636 5.660 5.625 5.643 276,611 -0.02(-0.31%)
Jan 13, 2011 5.653 5.685 5.648 5.660 348,056 +0.01(+0.18%)
Jan 12, 2011 5.622 5.695 5.622 5.650 279,877 +0.01(+0.12%)
Jan 11, 2011 5.629 5.671 5.625 5.643 203,091 -0.00(-0.06%)
Jan 10, 2011 5.618 5.663 5.615 5.646 259,729 +0.02(+0.43%)
Jan 07, 2011 5.629 5.653 5.618 5.622 236,757 -0.03(-0.49%)
Jan 06, 2011 5.646 5.663 5.622 5.650 364,144 +0.00(+0.06%)
Jan 05, 2011 5.625 5.680 5.612 5.646 372,466 -0.03(-0.49%)
Jan 04, 2011 5.709 5.709 5.643 5.674 210,484 -0.01(-0.18%)
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.