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 (+0.30%)
Streaming Delayed Price Updated: 11:34 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 (%)
Jul 31, 2003 7.856 7.898 7.761 7.882 390,633 +0.03(+0.32%)
Jul 30, 2003 7.746 7.879 7.714 7.856 351,791 +0.13(+1.72%)
Jul 29, 2003 7.853 7.853 7.701 7.723 488,844 -0.07(-0.85%)
Jul 28, 2003 7.860 7.898 7.771 7.790 587,371 -0.11(-1.40%)
Jul 25, 2003 7.888 7.917 7.888 7.901 282,001 -0.01(-0.12%)
Jul 24, 2003 7.901 7.917 7.885 7.910 360,949 +0.02(+0.20%)
Jul 23, 2003 7.904 7.913 7.869 7.894 340,738 +0.02(+0.20%)
Jul 22, 2003 7.917 7.958 7.856 7.879 384,633 -0.04(-0.48%)
Jul 21, 2003 7.989 7.989 7.863 7.917 381,159 -0.05(-0.60%)
Jul 18, 2003 7.917 7.977 7.917 7.964 356,843 +0.05(+0.60%)
Jul 17, 2003 7.948 8.005 7.860 7.917 344,843 -0.10(-1.19%)
Jul 16, 2003 7.983 8.012 7.885 8.012 570,950 -0.01(-0.16%)
Jul 15, 2003 8.056 8.075 7.983 8.024 351,475 -0.03(-0.39%)
Jul 14, 2003 8.088 8.088 8.034 8.056 308,212 +0.02(+0.24%)
Jul 11, 2003 8.050 8.050 8.018 8.037 267,475 -0.00(-0.04%)
Jul 10, 2003 8.069 8.069 8.031 8.040 429,160 -0.00(-0.04%)
Jul 09, 2003 8.059 8.072 8.008 8.043 405,791 -0.03(-0.39%)
Jul 08, 2003 8.065 8.132 8.053 8.075 465,476 -0.05(-0.58%)
Jul 07, 2003 8.078 8.138 8.075 8.122 390,949 +0.01(+0.16%)
Jul 03, 2003 8.081 8.122 8.062 8.110 241,264 +0.03(+0.43%)
Jul 02, 2003 8.081 8.113 8.062 8.075 465,160 +0.00(+0.00%)
Jul 01, 2003 8.072 8.078 8.018 8.075 476,844 +0.01(+0.08%)
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%)
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.