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 )

14.47 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jun 30, 2003 8.069 8.072 8.034 8.069 337,264 +0.00(+0.00%)
Jun 27, 2003 8.031 8.069 7.999 8.069 308,843 +0.05(+0.63%)
Jun 26, 2003 7.958 8.034 7.958 8.018 370,107 +0.04(+0.48%)
Jun 25, 2003 7.948 7.996 7.948 7.980 355,580 +0.04(+0.56%)
Jun 24, 2003 7.980 8.008 7.932 7.936 523,265 -0.03(-0.36%)
Jun 23, 2003 8.046 8.069 7.955 7.964 624,003 -0.08(-1.02%)
Jun 20, 2003 8.059 8.088 8.021 8.046 523,581 +0.02(+0.24%)
Jun 19, 2003 8.059 8.059 8.012 8.027 407,686 -0.01(-0.16%)
Jun 18, 2003 8.091 8.094 7.999 8.040 583,266 -0.02(-0.24%)
Jun 17, 2003 8.002 8.059 7.983 8.059 670,740 +0.08(+0.95%)
Jun 16, 2003 7.986 8.002 7.961 7.983 524,844 +0.03(+0.36%)
Jun 13, 2003 7.980 7.989 7.942 7.955 438,949 -0.03(-0.32%)
Jun 12, 2003 7.989 7.993 7.951 7.980 527,686 +0.02(+0.28%)
Jun 11, 2003 7.948 7.996 7.936 7.958 469,581 +0.00(+0.00%)
Jun 10, 2003 7.974 7.974 7.939 7.958 456,633 +0.00(+0.04%)
Jun 09, 2003 7.955 7.977 7.936 7.955 404,528 +0.01(+0.16%)
Jun 06, 2003 7.961 7.961 7.932 7.942 426,633 +0.01(+0.16%)
Jun 05, 2003 7.989 7.989 7.923 7.929 580,739 -0.09(-1.07%)
Jun 04, 2003 7.996 8.021 7.974 8.015 568,108 +0.02(+0.20%)
Jun 03, 2003 7.964 7.999 7.958 7.999 460,107 +0.01(+0.12%)
Jun 02, 2003 7.951 8.027 7.951 7.989 533,687 -0.01(-0.08%)
May 30, 2003 7.964 7.996 7.939 7.996 403,265 +0.05(+0.60%)
May 29, 2003 7.910 7.955 7.901 7.948 525,476 +0.04(+0.48%)
May 28, 2003 7.853 7.910 7.841 7.910 407,054 +0.07(+0.89%)
May 27, 2003 7.885 7.907 7.841 7.841 674,214 -0.03(-0.40%)
May 23, 2003 7.910 7.917 7.872 7.872 469,897 -0.02(-0.28%)
May 22, 2003 7.910 7.910 7.885 7.894 387,475 -0.01(-0.12%)
May 21, 2003 7.910 7.910 7.866 7.904 606,318 +0.01(+0.08%)
May 20, 2003 7.875 7.910 7.875 7.898 354,001 -0.01(-0.16%)
May 19, 2003 7.891 7.917 7.847 7.910 559,581 +0.00(+0.00%)
May 16, 2003 7.885 7.913 7.853 7.910 387,791 +0.03(+0.32%)
May 15, 2003 7.872 7.904 7.856 7.885 341,370 +0.01(+0.16%)
May 14, 2003 7.790 7.875 7.784 7.872 320,527 +0.05(+0.65%)
May 13, 2003 7.898 7.907 7.679 7.822 1,196,216 -0.08(-1.00%)
May 12, 2003 7.913 7.913 7.856 7.901 337,264 +0.01(+0.08%)
May 09, 2003 7.898 7.913 7.866 7.894 241,580 -0.00(-0.04%)
May 08, 2003 7.860 7.910 7.860 7.898 285,790 +0.01(+0.16%)
May 07, 2003 7.837 7.885 7.828 7.885 367,896 +0.05(+0.61%)
May 06, 2003 7.799 7.856 7.799 7.837 396,949 -0.03(-0.44%)
May 05, 2003 7.910 7.910 7.856 7.872 402,317 -0.01(-0.16%)
May 02, 2003 7.907 7.907 7.818 7.885 476,844 +0.03(+0.40%)
May 01, 2003 7.847 7.872 7.809 7.853 296,843 +0.02(+0.20%)
Apr 30, 2003 7.806 7.850 7.780 7.837 282,948 +0.03(+0.32%)
Apr 29, 2003 7.898 7.898 7.790 7.812 394,107 -0.04(-0.56%)
Apr 28, 2003 7.841 7.898 7.841 7.856 258,948 -0.02(-0.20%)
Apr 25, 2003 7.847 7.872 7.828 7.872 209,685 +0.03(+0.44%)
Apr 24, 2003 7.866 7.866 7.815 7.837 367,265 -0.02(-0.20%)
Apr 23, 2003 7.885 7.885 7.844 7.853 235,895 -0.01(-0.16%)
Apr 22, 2003 7.856 7.898 7.847 7.866 380,212 -0.00(-0.04%)
Apr 21, 2003 7.913 7.913 7.869 7.869 412,107 -0.03(-0.44%)
Apr 17, 2003 7.898 7.917 7.860 7.904 254,211 +0.01(+0.16%)
Apr 16, 2003 7.885 7.917 7.872 7.891 257,369 +0.00(+0.00%)
Apr 15, 2003 7.910 7.910 7.847 7.891 365,370 -0.02(-0.24%)
Apr 14, 2003 7.917 7.929 7.885 7.910 300,317 -0.01(-0.08%)
Apr 11, 2003 7.904 7.917 7.879 7.917 193,264 +0.01(+0.08%)
Apr 10, 2003 7.913 7.932 7.901 7.910 324,949 +0.00(+0.04%)
Apr 09, 2003 7.888 7.917 7.885 7.907 246,948 +0.00(+0.04%)
Apr 08, 2003 7.917 7.917 7.872 7.904 195,474 -0.01(-0.12%)
Apr 07, 2003 7.894 7.913 7.863 7.913 164,527 +0.01(+0.16%)
Apr 04, 2003 7.891 7.917 7.869 7.901 323,054 -0.05(-0.64%)
Apr 03, 2003 7.920 7.955 7.907 7.951 285,159 +0.02(+0.24%)
Apr 02, 2003 7.920 7.948 7.920 7.932 173,053 +0.01(+0.16%)
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.