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 +0.05 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 30, 2003 7.968 7.999 7.942 7.999 403,094 +0.05(+0.60%)
May 29, 2003 7.914 7.958 7.904 7.952 525,253 +0.04(+0.48%)
May 28, 2003 7.857 7.914 7.844 7.914 406,882 +0.07(+0.89%)
May 27, 2003 7.888 7.910 7.844 7.844 673,928 -0.03(-0.40%)
May 23, 2003 7.914 7.920 7.876 7.876 469,697 -0.02(-0.28%)
May 22, 2003 7.914 7.914 7.888 7.898 387,311 -0.01(-0.12%)
May 21, 2003 7.914 7.914 7.869 7.907 606,061 +0.01(+0.08%)
May 20, 2003 7.879 7.914 7.879 7.901 353,851 -0.01(-0.16%)
May 19, 2003 7.895 7.920 7.850 7.914 559,344 +0.00(+0.00%)
May 16, 2003 7.888 7.917 7.857 7.914 387,627 +0.03(+0.32%)
May 15, 2003 7.876 7.907 7.860 7.888 341,225 +0.01(+0.16%)
May 14, 2003 7.793 7.879 7.787 7.876 320,392 +0.05(+0.65%)
May 13, 2003 7.901 7.910 7.682 7.825 1,195,709 -0.08(-1.00%)
May 12, 2003 7.917 7.917 7.860 7.904 337,121 +0.01(+0.08%)
May 09, 2003 7.901 7.917 7.869 7.898 241,477 -0.00(-0.04%)
May 08, 2003 7.863 7.914 7.863 7.901 285,669 +0.01(+0.16%)
May 07, 2003 7.841 7.888 7.831 7.888 367,740 +0.05(+0.61%)
May 06, 2003 7.803 7.860 7.803 7.841 396,781 -0.03(-0.44%)
May 05, 2003 7.914 7.914 7.860 7.876 402,147 -0.01(-0.16%)
May 02, 2003 7.910 7.910 7.822 7.888 476,642 +0.03(+0.40%)
May 01, 2003 7.850 7.876 7.812 7.857 296,717 +0.02(+0.20%)
Apr 30, 2003 7.809 7.853 7.784 7.841 282,828 +0.03(+0.32%)
Apr 29, 2003 7.901 7.901 7.793 7.815 393,940 -0.04(-0.56%)
Apr 28, 2003 7.844 7.901 7.844 7.860 258,838 -0.02(-0.20%)
Apr 25, 2003 7.850 7.876 7.831 7.876 209,596 +0.03(+0.44%)
Apr 24, 2003 7.869 7.869 7.819 7.841 367,109 -0.02(-0.20%)
Apr 23, 2003 7.888 7.888 7.847 7.857 235,795 -0.01(-0.16%)
Apr 22, 2003 7.860 7.901 7.850 7.869 380,051 -0.00(-0.04%)
Apr 21, 2003 7.917 7.917 7.872 7.872 411,932 -0.03(-0.44%)
Apr 17, 2003 7.901 7.920 7.863 7.907 254,104 +0.01(+0.16%)
Apr 16, 2003 7.888 7.920 7.876 7.895 257,260 +0.00(+0.00%)
Apr 15, 2003 7.914 7.914 7.850 7.895 365,215 -0.02(-0.24%)
Apr 14, 2003 7.920 7.933 7.888 7.914 300,190 -0.01(-0.08%)
Apr 11, 2003 7.907 7.920 7.882 7.920 193,182 +0.01(+0.08%)
Apr 10, 2003 7.917 7.936 7.904 7.914 324,811 +0.00(+0.04%)
Apr 09, 2003 7.891 7.920 7.888 7.910 246,843 +0.00(+0.04%)
Apr 08, 2003 7.920 7.920 7.876 7.907 195,391 -0.01(-0.12%)
Apr 07, 2003 7.898 7.917 7.866 7.917 164,457 +0.01(+0.16%)
Apr 04, 2003 7.895 7.920 7.872 7.904 322,917 -0.05(-0.64%)
Apr 03, 2003 7.923 7.958 7.910 7.955 285,038 +0.02(+0.24%)
Apr 02, 2003 7.923 7.952 7.923 7.936 172,980 +0.01(+0.16%)
Apr 01, 2003 7.920 7.952 7.907 7.923 193,813 +0.02(+0.20%)
Mar 31, 2003 7.904 7.920 7.860 7.907 180,871 -0.01(-0.16%)
Mar 28, 2003 7.920 7.939 7.907 7.920 185,922 +0.04(+0.52%)
Mar 27, 2003 7.838 7.920 7.819 7.879 183,396 +0.06(+0.77%)
Mar 26, 2003 7.762 7.841 7.746 7.819 159,722 +0.05(+0.69%)
Mar 25, 2003 7.708 7.809 7.708 7.765 204,230 +0.06(+0.74%)
Mar 24, 2003 7.841 7.888 7.708 7.708 207,071 -0.13(-1.70%)
Mar 21, 2003 7.793 7.841 7.733 7.841 202,967 +0.10(+1.27%)
Mar 20, 2003 7.755 7.809 7.714 7.743 195,076 -0.01(-0.16%)
Mar 19, 2003 7.841 7.841 7.705 7.755 282,197 -0.11(-1.45%)
Mar 18, 2003 7.857 7.882 7.746 7.869 257,576 -0.00(-0.04%)
Mar 17, 2003 7.952 7.952 7.793 7.872 389,205 -0.07(-0.84%)
Mar 14, 2003 7.964 7.964 7.933 7.939 136,363 -0.00(-0.04%)
Mar 13, 2003 7.968 7.968 7.929 7.942 287,248 -0.01(-0.12%)
Mar 12, 2003 7.923 7.964 7.923 7.952 243,687 +0.03(+0.32%)
Mar 11, 2003 7.920 7.949 7.920 7.926 248,422 +0.00(+0.00%)
Mar 10, 2003 7.920 7.933 7.920 7.926 229,482 +0.01(+0.08%)
Mar 07, 2003 7.923 7.933 7.920 7.920 232,323 -0.00(-0.04%)
Mar 06, 2003 7.920 7.936 7.920 7.923 253,788 +0.00(+0.04%)
Mar 05, 2003 7.920 7.933 7.920 7.920 376,894 +0.00(+0.00%)
Mar 04, 2003 7.920 7.926 7.920 7.920 429,293 +0.00(+0.00%)
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.