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 (%)
Jun 30, 2004 7.445 7.481 7.388 7.476 427,715 +0.09(+1.20%)
Jun 29, 2004 7.426 7.429 7.378 7.388 345,644 +0.01(+0.13%)
Jun 28, 2004 7.521 7.524 7.366 7.378 267,045 -0.14(-1.90%)
Jun 25, 2004 7.413 7.587 7.413 7.521 399,622 +0.10(+1.32%)
Jun 24, 2004 7.473 7.492 7.419 7.423 300,190 -0.02(-0.30%)
Jun 23, 2004 7.553 7.556 7.429 7.445 374,053 -0.10(-1.26%)
Jun 22, 2004 7.524 7.594 7.508 7.540 399,937 -0.02(-0.21%)
Jun 21, 2004 7.635 7.635 7.553 7.556 235,795 -0.12(-1.53%)
Jun 18, 2004 7.610 7.673 7.610 7.673 260,732 +0.04(+0.50%)
Jun 17, 2004 7.625 7.670 7.584 7.635 355,430 +0.00(+0.00%)
Jun 16, 2004 7.724 7.724 7.622 7.635 257,576 -0.05(-0.70%)
Jun 15, 2004 7.651 7.727 7.635 7.689 253,788 +0.07(+0.91%)
Jun 14, 2004 7.698 7.727 7.606 7.619 236,111 -0.11(-1.39%)
Jun 10, 2004 7.641 7.727 7.632 7.727 312,816 +0.04(+0.58%)
Jun 09, 2004 7.727 7.727 7.635 7.682 303,977 -0.02(-0.21%)
Jun 08, 2004 7.724 7.727 7.663 7.698 240,530 -0.01(-0.16%)
Jun 07, 2004 7.730 7.774 7.698 7.711 306,187 -0.02(-0.25%)
Jun 04, 2004 7.777 7.790 7.714 7.730 235,480 -0.03(-0.41%)
Jun 03, 2004 7.793 7.819 7.746 7.762 215,593 -0.04(-0.53%)
Jun 02, 2004 7.841 7.841 7.768 7.803 370,581 -0.03(-0.44%)
Jun 01, 2004 7.714 7.838 7.714 7.838 265,783 +0.08(+1.02%)
May 28, 2004 7.746 7.784 7.717 7.758 216,225 +0.04(+0.57%)
May 27, 2004 7.638 7.749 7.638 7.714 243,687 +0.07(+0.95%)
May 26, 2004 7.714 7.752 7.641 7.641 345,960 -0.03(-0.33%)
May 25, 2004 7.619 7.698 7.619 7.667 349,432 +0.03(+0.37%)
May 24, 2004 7.549 7.638 7.546 7.638 305,240 +0.07(+0.92%)
May 21, 2004 7.584 7.682 7.568 7.568 346,907 -0.03(-0.46%)
May 20, 2004 7.727 7.727 7.603 7.603 335,543 -0.08(-1.07%)
May 19, 2004 7.591 7.714 7.591 7.686 351,957 +0.00(+0.00%)
May 18, 2004 7.587 7.743 7.587 7.686 416,983 +0.01(+0.12%)
May 17, 2004 7.682 7.682 7.622 7.676 329,546 -0.01(-0.08%)
May 14, 2004 7.429 7.682 7.407 7.682 336,806 +0.29(+3.85%)
May 13, 2004 7.369 7.495 7.369 7.397 404,988 +0.00(+0.00%)
May 12, 2004 7.347 7.419 7.309 7.397 357,639 +0.07(+0.95%)
May 11, 2004 7.217 7.350 7.217 7.328 546,402 +0.11(+1.54%)
May 10, 2004 7.432 7.445 6.875 7.217 2,006,001 -0.23(-3.15%)
May 07, 2004 7.603 7.632 7.423 7.451 711,491 -0.28(-3.57%)
May 06, 2004 7.793 7.793 7.676 7.727 460,228 -0.06(-0.81%)
May 05, 2004 7.777 7.822 7.727 7.790 291,667 +0.01(+0.16%)
May 04, 2004 7.701 7.777 7.689 7.777 423,611 +0.05(+0.61%)
May 03, 2004 7.746 7.784 7.686 7.730 422,980 -0.02(-0.20%)
Apr 30, 2004 7.698 7.758 7.641 7.746 344,066 +0.06(+0.78%)
Apr 29, 2004 7.638 7.733 7.638 7.686 364,268 +0.05(+0.62%)
Apr 28, 2004 7.587 7.682 7.572 7.638 482,955 +0.02(+0.21%)
Apr 27, 2004 7.648 7.673 7.572 7.622 617,741 -0.01(-0.08%)
Apr 26, 2004 7.714 7.752 7.616 7.629 782,829 -0.12(-1.51%)
Apr 23, 2004 7.771 7.800 7.673 7.746 754,420 -0.10(-1.21%)
Apr 22, 2004 7.882 7.882 7.746 7.841 564,079 -0.01(-0.12%)
Apr 21, 2004 7.917 7.936 7.746 7.850 827,968 -0.18(-2.29%)
Apr 20, 2004 8.142 8.142 7.983 8.034 500,001 -0.03(-0.35%)
Apr 19, 2004 8.085 8.186 8.028 8.063 491,162 -0.14(-1.70%)
Apr 16, 2004 8.110 8.202 8.044 8.202 439,079 +0.10(+1.17%)
Apr 15, 2004 7.977 8.142 7.974 8.107 545,771 +0.14(+1.79%)
Apr 14, 2004 7.999 8.063 7.917 7.964 805,872 -0.08(-1.02%)
Apr 13, 2004 8.097 8.205 7.996 8.047 977,590 -0.13(-1.63%)
Apr 12, 2004 8.427 8.487 8.139 8.180 568,182 -0.26(-3.04%)
Apr 08, 2004 8.364 8.471 8.354 8.436 338,068 +0.05(+0.57%)
Apr 07, 2004 8.253 8.414 8.243 8.389 534,091 +0.06(+0.72%)
Apr 06, 2004 8.351 8.386 7.920 8.329 1,719,384 -0.07(-0.87%)
Apr 05, 2004 8.652 8.677 8.332 8.402 787,880 -0.25(-2.89%)
Apr 02, 2004 8.690 8.696 8.607 8.652 567,551 -0.07(-0.76%)
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.