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 )

14.63 -0.06 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2007 6.814 6.837 6.802 6.811 223,496 -0.02(-0.23%)
May 30, 2007 6.712 6.846 6.693 6.827 266,186 +0.09(+1.32%)
May 29, 2007 6.782 6.821 6.728 6.738 265,244 -0.04(-0.66%)
May 25, 2007 6.779 6.802 6.725 6.782 208,429 +0.04(+0.52%)
May 24, 2007 6.910 6.910 6.674 6.747 321,119 -0.15(-2.22%)
May 23, 2007 6.923 6.942 6.865 6.900 245,783 -0.00(-0.05%)
May 22, 2007 6.967 6.967 6.888 6.903 290,670 -0.06(-0.91%)
May 21, 2007 6.983 7.009 6.954 6.967 244,841 -0.09(-1.26%)
May 18, 2007 6.980 7.066 6.978 7.056 258,653 +0.06(+0.91%)
May 17, 2007 6.964 6.993 6.961 6.993 211,882 +0.00(+0.05%)
May 16, 2007 6.964 6.996 6.961 6.989 281,253 +0.01(+0.09%)
May 15, 2007 6.993 7.005 6.983 6.983 205,604 -0.02(-0.23%)
May 14, 2007 6.993 7.009 6.986 6.999 177,039 -0.01(-0.09%)
May 11, 2007 6.967 7.009 6.967 7.005 196,187 +0.02(+0.23%)
May 10, 2007 6.722 6.996 6.722 6.989 220,985 -0.01(-0.18%)
May 09, 2007 6.986 7.009 6.983 7.002 247,038 -0.01(-0.09%)
May 08, 2007 7.028 7.028 6.993 7.009 201,837 -0.01(-0.14%)
May 07, 2007 7.021 7.037 7.005 7.018 239,191 -0.01(-0.18%)
May 04, 2007 7.031 7.063 7.015 7.031 249,236 +0.01(+0.09%)
May 03, 2007 7.012 7.063 7.012 7.025 235,110 -0.02(-0.23%)
May 02, 2007 7.040 7.063 7.031 7.040 255,828 -0.01(-0.09%)
May 01, 2007 7.025 7.056 7.002 7.047 290,670 +0.02(+0.32%)
Apr 30, 2007 7.063 7.063 6.996 7.025 277,173 -0.04(-0.63%)
Apr 27, 2007 7.025 7.069 6.913 7.069 248,608 +0.09(+1.23%)
Apr 26, 2007 6.999 7.009 6.875 6.983 400,849 -0.01(-0.18%)
Apr 25, 2007 7.044 7.044 6.996 6.996 281,881 -0.04(-0.50%)
Apr 24, 2007 7.018 7.031 6.996 7.031 296,948 +0.01(+0.09%)
Apr 23, 2007 7.009 7.028 7.002 7.025 283,451 +0.02(+0.32%)
Apr 20, 2007 7.009 7.028 6.983 7.002 280,312 -0.01(-0.09%)
Apr 19, 2007 6.989 7.015 6.986 7.009 381,073 -0.03(-0.36%)
Apr 18, 2007 7.028 7.037 7.012 7.034 319,235 +0.01(+0.18%)
Apr 17, 2007 7.012 7.025 7.009 7.021 195,245 +0.01(+0.14%)
Apr 16, 2007 7.012 7.025 7.009 7.012 263,989 +0.00(+0.00%)
Apr 13, 2007 7.021 7.031 7.012 7.012 230,402 -0.01(-0.14%)
Apr 12, 2007 7.031 7.047 7.012 7.021 313,585 -0.01(-0.09%)
Apr 11, 2007 7.025 7.066 7.025 7.028 280,939 -0.01(-0.14%)
Apr 10, 2007 7.072 7.072 7.012 7.037 366,948 -0.04(-0.50%)
Apr 09, 2007 7.162 7.171 7.015 7.072 319,549 -0.08(-1.11%)
Apr 05, 2007 7.133 7.174 7.133 7.152 202,779 +0.01(+0.18%)
Apr 04, 2007 7.136 7.174 7.120 7.139 191,164 +0.01(+0.18%)
Apr 03, 2007 7.120 7.162 7.120 7.126 269,639 -0.01(-0.13%)
Apr 02, 2007 7.079 7.155 7.076 7.136 270,895 +0.03(+0.45%)
Mar 30, 2007 7.120 7.120 7.076 7.104 357,845 -0.01(-0.13%)
Mar 29, 2007 7.066 7.114 7.063 7.114 157,891 +0.05(+0.77%)
Mar 28, 2007 7.056 7.104 7.028 7.060 222,868 -0.01(-0.09%)
Mar 27, 2007 7.101 7.101 7.015 7.066 416,858 -0.03(-0.40%)
Mar 26, 2007 7.126 7.126 7.060 7.095 390,176 -0.03(-0.45%)
Mar 23, 2007 7.056 7.168 7.055 7.126 357,845 +0.08(+1.08%)
Mar 22, 2007 6.989 7.050 6.989 7.050 328,338 +0.06(+0.82%)
Mar 21, 2007 6.980 7.021 6.974 6.993 183,945 -0.01(-0.14%)
Mar 20, 2007 6.970 7.025 6.964 7.002 195,245 +0.04(+0.59%)
Mar 19, 2007 6.980 7.047 6.961 6.961 185,200 -0.01(-0.09%)
Mar 16, 2007 6.974 6.999 6.961 6.967 140,313 -0.01(-0.09%)
Mar 15, 2007 6.993 6.993 6.951 6.974 245,155 -0.02(-0.32%)
Mar 14, 2007 6.996 7.025 6.951 6.996 184,258 +0.02(+0.27%)
Mar 13, 2007 6.986 6.999 6.948 6.977 177,980 -0.01(-0.14%)
Mar 12, 2007 6.980 6.986 6.945 6.986 161,972 +0.01(+0.09%)
Mar 09, 2007 6.958 6.986 6.945 6.980 180,806 +0.02(+0.27%)
Mar 08, 2007 6.954 6.996 6.939 6.961 305,110 -0.03(-0.36%)
Mar 07, 2007 6.939 6.986 6.929 6.986 288,787 +0.05(+0.74%)
Mar 06, 2007 6.964 7.021 6.929 6.935 302,599 -0.03(-0.41%)
Mar 05, 2007 6.977 6.989 6.923 6.964 214,707 -0.04(-0.59%)
Mar 02, 2007 6.977 7.005 6.945 7.005 211,254 +0.04(+0.64%)
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.