Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine/Claymore Preferred Securities Income Fund (NY: FFC )

14.71 -0.03 (-0.19%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 6, 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, 2008 5.029 5.073 4.994 5.044 253,782 +0.03(+0.50%)
May 29, 2008 5.022 5.029 4.987 5.019 294,933 -0.01(-0.25%)
May 28, 2008 5.038 5.041 5.006 5.032 221,189 -0.01(-0.19%)
May 27, 2008 4.991 5.044 4.972 5.041 300,115 +0.07(+1.47%)
May 26, 2008 4.902 4.972 4.892 4.968 0 +0.00(+0.00%)
May 23, 2008 4.902 4.972 4.892 4.968 509,525 +0.04(+0.77%)
May 22, 2008 5.019 5.025 4.905 4.931 464,080 -0.07(-1.46%)
May 21, 2008 5.006 5.022 4.987 5.003 300,399 -0.01(-0.13%)
May 20, 2008 5.003 5.025 4.984 5.010 235,817 -0.06(-1.13%)
May 19, 2008 5.044 5.070 5.041 5.067 304,087 +0.00(+0.00%)
May 16, 2008 5.044 5.069 5.010 5.067 331,523 +0.04(+0.77%)
May 15, 2008 5.022 5.044 4.988 5.028 260,537 -0.00(-0.01%)
May 14, 2008 5.016 5.029 5.006 5.029 417,463 +0.01(+0.19%)
May 13, 2008 5.048 5.048 5.019 5.019 293,966 -0.03(-0.63%)
May 12, 2008 5.025 5.051 5.003 5.051 180,506 +0.02(+0.38%)
May 09, 2008 4.991 5.038 4.973 5.032 115,642 +0.01(+0.25%)
May 08, 2008 4.962 5.019 4.940 5.019 205,096 +0.06(+1.15%)
May 07, 2008 4.918 4.962 4.899 4.962 248,057 +0.05(+1.10%)
May 06, 2008 4.921 4.962 4.908 4.908 382,735 -0.02(-0.39%)
May 05, 2008 4.943 4.975 4.924 4.927 270,588 -0.06(-1.14%)
May 02, 2008 4.959 5.022 4.864 4.984 358,302 +0.01(+0.13%)
May 01, 2008 4.877 4.997 4.877 4.978 588,186 +0.13(+2.61%)
Apr 30, 2008 4.870 4.877 4.823 4.851 465,400 +0.01(+0.13%)
Apr 29, 2008 4.820 4.861 4.820 4.845 182,296 -0.01(-0.20%)
Apr 28, 2008 4.915 4.930 4.845 4.854 258,383 -0.06(-1.16%)
Apr 25, 2008 4.889 4.934 4.877 4.911 252,415 +0.02(+0.45%)
Apr 24, 2008 4.864 4.896 4.842 4.889 294,718 +0.00(+0.06%)
Apr 23, 2008 4.813 4.921 4.813 4.886 270,740 +0.06(+1.18%)
Apr 22, 2008 4.848 4.861 4.816 4.829 223,068 -0.04(-0.91%)
Apr 21, 2008 4.861 4.918 4.832 4.873 362,825 -0.04(-0.84%)
Apr 18, 2008 4.870 4.940 4.870 4.915 478,344 +0.06(+1.31%)
Apr 17, 2008 4.835 4.867 4.835 4.851 276,001 -0.04(-0.78%)
Apr 16, 2008 4.854 4.924 4.842 4.889 369,778 +0.03(+0.72%)
Apr 15, 2008 4.832 4.858 4.832 4.854 221,865 +0.02(+0.33%)
Apr 14, 2008 4.816 4.880 4.816 4.839 306,652 +0.01(+0.26%)
Apr 11, 2008 4.820 4.835 4.769 4.826 454,979 -0.01(-0.26%)
Apr 10, 2008 4.845 4.896 4.813 4.839 295,353 -0.02(-0.46%)
Apr 09, 2008 4.940 4.940 4.858 4.861 389,143 -0.08(-1.67%)
Apr 08, 2008 4.867 4.943 4.867 4.943 270,001 +0.05(+0.97%)
Apr 07, 2008 4.858 4.908 4.858 4.896 279,778 +0.05(+1.05%)
Apr 04, 2008 4.816 4.873 4.778 4.845 273,790 -0.00(-0.07%)
Apr 03, 2008 4.763 4.848 4.756 4.848 338,843 +0.06(+1.32%)
Apr 02, 2008 4.725 4.813 4.725 4.785 220,880 +0.02(+0.33%)
Apr 01, 2008 4.750 4.845 4.750 4.769 402,949 +0.07(+1.48%)
Mar 31, 2008 4.747 4.776 4.683 4.699 248,843 -0.04(-0.87%)
Mar 28, 2008 4.709 4.775 4.706 4.740 582,445 -0.01(-0.22%)
Mar 27, 2008 4.839 4.845 4.750 4.751 223,264 -0.09(-1.87%)
Mar 26, 2008 4.883 4.883 4.832 4.842 659,716 -0.03(-0.59%)
Mar 25, 2008 4.835 4.877 4.721 4.870 315,159 +0.03(+0.65%)
Mar 24, 2008 4.778 4.900 4.763 4.839 649,898 +0.06(+1.19%)
Mar 21, 2008 4.744 4.797 4.687 4.782 425,054 +0.00(+0.00%)
Mar 20, 2008 4.744 4.797 4.687 4.782 425,054 +0.07(+1.48%)
Mar 19, 2008 4.725 4.798 4.712 4.712 189,986 -0.10(-2.04%)
Mar 18, 2008 4.680 4.831 4.674 4.810 385,265 +0.13(+2.84%)
Mar 17, 2008 4.813 4.816 4.607 4.677 623,434 -0.25(-5.02%)
Mar 14, 2008 4.953 5.010 4.873 4.924 250,422 -0.03(-0.58%)
Mar 13, 2008 4.924 4.953 4.867 4.953 227,050 +0.03(+0.58%)
Mar 12, 2008 5.041 5.041 4.924 4.924 224,391 -0.12(-2.45%)
Mar 11, 2008 5.010 5.076 4.968 5.048 407,054 +0.11(+2.24%)
Mar 10, 2008 5.130 5.130 4.911 4.937 398,528 -0.21(-4.06%)
Mar 07, 2008 5.149 5.190 5.098 5.146 402,317 +0.00(+0.00%)
Mar 06, 2008 5.187 5.228 5.146 5.146 230,849 -0.09(-1.69%)
Mar 05, 2008 5.225 5.243 5.196 5.234 206,457 +0.02(+0.36%)
Mar 04, 2008 5.073 5.241 5.073 5.215 219,474 -0.03(-0.66%)
Mar 03, 2008 5.181 5.269 5.181 5.250 372,001 +0.05(+0.97%)
Feb 29, 2008 5.231 5.250 5.146 5.200 332,370 -0.06(-1.08%)
Feb 28, 2008 5.288 5.345 5.238 5.257 298,106 -0.08(-1.48%)
Feb 27, 2008 5.295 5.339 5.285 5.336 298,106 -0.02(-0.30%)
Feb 26, 2008 5.263 5.367 5.263 5.352 349,290 +0.06(+1.08%)
Feb 25, 2008 5.193 5.295 5.193 5.295 234,317 +0.07(+1.33%)
Feb 22, 2008 5.228 5.228 5.162 5.225 247,393 +0.02(+0.30%)
Feb 21, 2008 5.282 5.315 5.177 5.209 216,493 -0.07(-1.38%)
Feb 20, 2008 5.310 5.320 5.219 5.282 343,347 -0.07(-1.30%)
Feb 19, 2008 5.412 5.440 5.241 5.352 692,785 +0.00(+0.00%)
Feb 18, 2008 5.253 5.355 5.149 5.352 0 +0.00(+0.00%)
Feb 15, 2008 5.253 5.355 5.149 5.352 960,399 +0.06(+1.08%)
Feb 14, 2008 5.443 5.443 5.260 5.295 673,667 -0.15(-2.79%)
Feb 13, 2008 5.684 5.700 5.415 5.447 700,071 -0.24(-4.23%)
Feb 12, 2008 5.643 5.700 5.637 5.687 237,159 +0.03(+0.45%)
Feb 11, 2008 5.637 5.662 5.616 5.662 316,738 +0.01(+0.17%)
Feb 08, 2008 5.627 5.662 5.583 5.652 272,527 -0.02(-0.28%)
Feb 07, 2008 5.637 5.668 5.510 5.668 380,528 +0.04(+0.73%)
Feb 06, 2008 5.684 5.684 5.614 5.627 377,686 -0.03(-0.45%)
Feb 05, 2008 5.652 5.684 5.640 5.652 414,308 -0.02(-0.34%)
Feb 04, 2008 5.652 5.684 5.643 5.671 370,110 +0.01(+0.22%)
Feb 01, 2008 5.675 5.681 5.643 5.659 387,870 +0.01(+0.17%)
Jan 31, 2008 5.668 5.671 5.624 5.649 380,370 -0.02(-0.39%)
Jan 30, 2008 5.694 5.694 5.621 5.671 375,696 +0.01(+0.17%)
Jan 29, 2008 5.719 5.719 5.649 5.662 234,525 +0.00(+0.06%)
Jan 28, 2008 5.624 5.668 5.614 5.659 487,897 +0.05(+0.96%)
Jan 25, 2008 5.614 5.627 5.564 5.605 597,634 +0.08(+1.43%)
Jan 24, 2008 5.472 5.529 5.472 5.526 328,106 +0.07(+1.22%)
Jan 23, 2008 5.390 5.485 5.352 5.459 549,855 +0.03(+0.64%)
Jan 22, 2008 5.345 5.459 5.291 5.424 364,745 -0.10(-1.89%)
Jan 21, 2008 5.580 5.605 5.481 5.529 0 +0.00(+0.00%)
Jan 18, 2008 5.580 5.605 5.481 5.529 271,185 -0.06(-1.13%)
Jan 17, 2008 5.595 5.611 5.548 5.592 404,844 -0.02(-0.34%)
Jan 16, 2008 5.576 5.637 5.576 5.611 435,318 +0.01(+0.11%)
Jan 15, 2008 5.595 5.614 5.583 5.605 667,310 +0.01(+0.17%)
Jan 14, 2008 5.580 5.602 5.554 5.595 454,107 +0.06(+1.17%)
Jan 11, 2008 5.466 5.554 5.440 5.531 535,265 +0.08(+1.43%)
Jan 10, 2008 5.238 5.459 5.238 5.453 365,054 +0.04(+0.70%)
Jan 09, 2008 5.371 5.415 5.364 5.415 286,738 +0.02(+0.35%)
Jan 08, 2008 5.364 5.405 5.361 5.396 339,159 +0.05(+1.01%)
Jan 07, 2008 5.304 5.377 5.301 5.342 425,054 +0.04(+0.84%)
Jan 04, 2008 5.320 5.320 5.276 5.298 593,144 -0.03(-0.54%)
Jan 03, 2008 5.174 5.333 5.174 5.326 727,582 +0.14(+2.62%)
Jan 02, 2008 5.127 5.190 5.127 5.190 421,581 +0.07(+1.42%)
Jan 01, 2008 5.067 5.143 5.067 5.117 0 +0.00(+0.00%)
Dec 31, 2007 5.067 5.143 5.067 5.117 886,665 +0.04(+0.75%)
Dec 28, 2007 5.063 5.098 5.063 5.079 725,028 +0.01(+0.19%)
Dec 27, 2007 5.067 5.098 5.060 5.070 847,267 -0.02(-0.44%)
Dec 26, 2007 5.067 5.130 5.067 5.092 792,319 +0.01(+0.11%)
Dec 24, 2007 5.054 5.101 5.054 5.086 308,212 +0.03(+0.58%)
Dec 21, 2007 5.082 5.101 5.054 5.057 742,109 -0.03(-0.50%)
Dec 20, 2007 5.082 5.086 5.038 5.082 640,740 +0.04(+0.88%)
Dec 19, 2007 5.054 5.089 5.029 5.038 654,950 -0.06(-1.12%)
Dec 18, 2007 5.067 5.127 5.022 5.095 738,884 +0.01(+0.19%)
Dec 17, 2007 5.158 5.171 5.086 5.086 505,265 -0.08(-1.47%)
Dec 14, 2007 5.177 5.222 5.114 5.162 785,688 -0.04(-0.79%)
Dec 13, 2007 5.288 5.288 5.177 5.203 996,952 -0.08(-1.44%)
Dec 12, 2007 5.358 5.383 5.272 5.279 738,635 -0.03(-0.66%)
Dec 11, 2007 5.443 5.443 5.272 5.314 612,003 -0.05(-0.89%)
Dec 10, 2007 5.390 5.405 5.295 5.361 787,898 -0.04(-0.76%)
Dec 07, 2007 5.431 5.478 5.383 5.402 461,370 -0.07(-1.22%)
Dec 06, 2007 5.542 5.542 5.399 5.469 514,423 -0.01(-0.17%)
Dec 05, 2007 5.450 5.478 5.437 5.478 563,687 +0.03(+0.52%)
Dec 04, 2007 5.371 5.462 5.371 5.450 462,005 +0.00(+0.06%)
Dec 03, 2007 5.383 5.462 5.383 5.447 478,265 +0.01(+0.17%)
Nov 30, 2007 5.333 5.437 5.320 5.437 602,213 +0.16(+3.06%)
Nov 29, 2007 5.285 5.345 5.272 5.276 493,110 -0.01(-0.12%)
Nov 28, 2007 5.257 5.314 5.257 5.282 552,318 +0.03(+0.48%)
Nov 27, 2007 5.200 5.257 5.200 5.257 667,661 +0.05(+0.91%)
Nov 26, 2007 5.143 5.228 5.143 5.209 588,366 +0.03(+0.55%)
Nov 23, 2007 5.168 5.196 5.165 5.181 94,737 -0.00(-0.06%)
Nov 21, 2007 5.162 5.196 5.127 5.184 394,107 -0.02(-0.30%)
Nov 20, 2007 5.203 5.231 5.200 5.200 582,950 -0.04(-0.73%)
Nov 19, 2007 5.285 5.288 5.162 5.238 617,055 -0.05(-0.90%)
Nov 16, 2007 5.272 5.339 5.260 5.285 304,106 -0.02(-0.36%)
Nov 15, 2007 5.260 5.317 5.260 5.304 450,318 -0.02(-0.30%)
Nov 14, 2007 5.358 5.383 5.320 5.320 386,960 -0.03(-0.65%)
Nov 13, 2007 5.345 5.409 5.339 5.355 569,371 +0.01(+0.24%)
Nov 12, 2007 5.396 5.396 5.317 5.342 935,531 -0.05(-1.00%)
Nov 09, 2007 5.383 5.415 5.348 5.396 256,738 -0.03(-0.53%)
Nov 08, 2007 5.333 5.475 5.333 5.424 456,633 +0.02(+0.29%)
Nov 07, 2007 5.453 5.523 5.390 5.409 522,744 -0.16(-2.79%)
Nov 06, 2007 5.551 5.570 5.523 5.564 377,531 -0.01(-0.23%)
Nov 05, 2007 5.621 5.643 5.542 5.576 335,685 -0.07(-1.18%)
Nov 02, 2007 5.700 5.700 5.621 5.643 280,422 -0.05(-0.83%)
Nov 01, 2007 5.741 5.747 5.668 5.690 464,844 -0.06(-0.99%)
Oct 31, 2007 5.741 5.798 5.738 5.747 251,369 +0.01(+0.17%)
Oct 30, 2007 5.741 5.757 5.728 5.738 286,106 -0.01(-0.22%)
Oct 29, 2007 5.792 5.792 5.747 5.751 255,475 -0.04(-0.76%)
Oct 26, 2007 5.827 5.858 5.782 5.795 339,791 -0.02(-0.33%)
Oct 25, 2007 5.855 5.855 5.782 5.814 286,422 -0.01(-0.16%)
Oct 24, 2007 5.801 5.823 5.779 5.823 252,948 +0.01(+0.16%)
Oct 23, 2007 5.782 5.855 5.782 5.814 382,738 +0.05(+0.82%)
Oct 22, 2007 5.735 5.766 5.719 5.766 289,580 +0.01(+0.11%)
Oct 19, 2007 5.773 5.801 5.757 5.760 257,053 -0.02(-0.27%)
Oct 18, 2007 5.814 5.817 5.776 5.776 210,316 -0.03(-0.60%)
Oct 17, 2007 5.776 5.827 5.776 5.811 253,264 +0.03(+0.60%)
Oct 16, 2007 5.782 5.817 5.773 5.776 342,633 -0.02(-0.38%)
Oct 15, 2007 5.795 5.813 5.785 5.798 310,106 -0.01(-0.11%)
Oct 12, 2007 5.795 5.808 5.779 5.804 315,791 +0.01(+0.11%)
Oct 11, 2007 5.801 5.830 5.782 5.798 660,003 -0.00(-0.05%)
Oct 10, 2007 5.827 5.836 5.798 5.801 314,527 -0.03(-0.43%)
Oct 09, 2007 5.839 5.855 5.798 5.827 320,527 -0.01(-0.11%)
Oct 08, 2007 5.858 5.880 5.833 5.833 249,474 -0.01(-0.16%)
Oct 05, 2007 5.833 5.868 5.833 5.842 289,580 -0.01(-0.11%)
Oct 04, 2007 5.830 5.865 5.830 5.849 214,106 +0.01(+0.16%)
Oct 03, 2007 5.858 5.880 5.836 5.839 291,588 -0.02(-0.32%)
Oct 02, 2007 5.827 5.874 5.823 5.858 249,159 +0.00(+0.05%)
Oct 01, 2007 5.763 5.871 5.763 5.855 408,949 +0.09(+1.48%)
Sep 28, 2007 5.744 5.770 5.731 5.770 440,844 +0.01(+0.16%)
Sep 27, 2007 5.789 5.801 5.760 5.760 476,844 -0.03(-0.49%)
Sep 26, 2007 5.801 5.830 5.766 5.789 215,685 -0.03(-0.60%)
Sep 25, 2007 5.792 5.827 5.773 5.823 252,317 +0.01(+0.22%)
Sep 24, 2007 5.849 5.852 5.773 5.811 329,685 -0.03(-0.60%)
Sep 21, 2007 5.858 5.890 5.814 5.846 210,001 +0.03(+0.54%)
Sep 20, 2007 5.906 5.915 5.811 5.814 371,686 -0.09(-1.55%)
Sep 19, 2007 5.906 5.950 5.880 5.906 220,422 -0.04(-0.75%)
Sep 18, 2007 5.893 6.001 5.849 5.950 261,159 +0.07(+1.18%)
Sep 17, 2007 5.950 5.953 5.871 5.880 256,106 -0.09(-1.43%)
Sep 14, 2007 5.944 5.979 5.937 5.966 166,106 -0.01(-0.21%)
Sep 13, 2007 5.994 6.010 5.953 5.979 194,527 +0.03(+0.43%)
Sep 12, 2007 5.979 6.032 5.953 5.953 210,200 -0.05(-0.90%)
Sep 11, 2007 5.953 6.017 5.953 6.007 203,369 +0.02(+0.37%)
Sep 10, 2007 5.953 6.001 5.953 5.985 185,369 +0.05(+0.80%)
Sep 07, 2007 5.953 5.966 5.893 5.937 273,475 -0.02(-0.32%)
Sep 06, 2007 5.934 5.956 5.896 5.956 261,475 +0.07(+1.13%)
Sep 05, 2007 5.922 5.937 5.890 5.890 347,054 -0.08(-1.33%)
Sep 04, 2007 5.890 5.969 5.868 5.969 406,738 +0.08(+1.40%)
Aug 31, 2007 5.868 5.887 5.830 5.887 274,422 +0.06(+1.03%)
Aug 30, 2007 5.811 5.842 5.798 5.827 211,264 -0.00(-0.05%)
Aug 29, 2007 5.801 5.833 5.779 5.830 265,580 +0.04(+0.77%)
Aug 28, 2007 5.817 5.849 5.763 5.785 254,211 -0.05(-0.81%)
Aug 27, 2007 5.789 5.858 5.789 5.833 320,527 +0.03(+0.55%)
Aug 24, 2007 5.817 5.849 5.766 5.801 351,475 -0.04(-0.76%)
Aug 23, 2007 5.814 5.884 5.804 5.846 259,264 +0.06(+1.10%)
Aug 22, 2007 5.760 5.890 5.760 5.782 374,528 +0.04(+0.66%)
Aug 21, 2007 5.662 5.865 5.662 5.744 391,896 +0.09(+1.51%)
Aug 20, 2007 5.640 5.747 5.637 5.659 350,528 +0.07(+1.25%)
Aug 17, 2007 5.428 5.608 5.402 5.589 460,423 +0.25(+4.62%)
Aug 16, 2007 5.383 5.424 4.930 5.342 839,372 -0.19(-3.49%)
Aug 15, 2007 5.700 5.779 5.529 5.535 611,055 -0.25(-4.32%)
Aug 14, 2007 5.969 5.969 5.763 5.785 321,791 -0.15(-2.56%)
Aug 13, 2007 5.985 6.020 5.937 5.937 302,527 -0.00(-0.05%)
Aug 10, 2007 5.963 6.013 5.937 5.941 332,212 -0.04(-0.64%)
Aug 09, 2007 5.998 6.061 5.960 5.979 200,211 -0.07(-1.20%)
Aug 08, 2007 5.998 6.083 5.988 6.051 246,317 +0.07(+1.16%)
Aug 07, 2007 5.963 6.001 5.960 5.982 269,054 -0.01(-0.11%)
Aug 06, 2007 6.023 6.032 5.985 5.988 307,580 -0.04(-0.68%)
Aug 03, 2007 6.055 6.077 6.029 6.029 183,474 -0.05(-0.78%)
Aug 02, 2007 6.020 6.080 6.020 6.077 193,264 +0.05(+0.89%)
Aug 01, 2007 6.077 6.096 5.956 6.023 539,371 -0.05(-0.83%)
Jul 31, 2007 6.112 6.124 6.055 6.074 249,474 +0.03(+0.47%)
Jul 30, 2007 6.099 6.099 6.032 6.045 272,843 -0.07(-1.09%)
Jul 27, 2007 6.045 6.127 6.029 6.112 388,423 +0.03(+0.52%)
Jul 26, 2007 6.226 6.226 6.055 6.080 463,265 -0.16(-2.64%)
Jul 25, 2007 6.254 6.317 6.245 6.245 248,211 -0.01(-0.15%)
Jul 24, 2007 6.235 6.257 6.222 6.254 440,528 +0.00(+0.05%)
Jul 23, 2007 6.254 6.267 6.232 6.251 379,580 -0.00(-0.05%)
Jul 20, 2007 6.279 6.283 6.235 6.254 354,949 -0.06(-0.90%)
Jul 19, 2007 6.260 6.333 6.260 6.311 239,369 +0.04(+0.66%)
Jul 18, 2007 6.349 6.365 6.254 6.270 476,844 -0.10(-1.59%)
Jul 17, 2007 6.466 6.466 6.359 6.371 348,633 -0.10(-1.57%)
Jul 16, 2007 6.473 6.492 6.454 6.473 238,738 +0.01(+0.20%)
Jul 13, 2007 6.416 6.488 6.400 6.460 316,422 +0.05(+0.74%)
Jul 12, 2007 6.428 6.444 6.412 6.412 196,737 -0.01(-0.20%)
Jul 11, 2007 6.431 6.460 6.416 6.425 245,369 -0.02(-0.29%)
Jul 10, 2007 6.457 6.492 6.431 6.444 249,474 -0.01(-0.15%)
Jul 09, 2007 6.485 6.501 6.438 6.454 299,369 +0.00(+0.00%)
Jul 06, 2007 6.488 6.488 6.412 6.454 187,895 +0.02(+0.25%)
Jul 05, 2007 6.492 6.493 6.438 6.438 218,843 -0.08(-1.17%)
Jul 03, 2007 6.514 6.533 6.498 6.514 154,106 -0.01(-0.19%)
Jul 02, 2007 6.454 6.533 6.444 6.526 542,529 +0.06(+0.93%)
Jun 29, 2007 6.460 6.466 6.422 6.466 368,844 +0.04(+0.64%)
Jun 28, 2007 6.454 6.454 6.397 6.425 189,158 +0.00(+0.05%)
Jun 27, 2007 6.384 6.428 6.384 6.422 388,738 +0.04(+0.65%)
Jun 26, 2007 6.384 6.419 6.365 6.381 444,002 -0.00(-0.05%)
Jun 25, 2007 6.365 6.412 6.359 6.384 642,319 +0.04(+0.65%)
Jun 22, 2007 6.447 6.447 6.264 6.343 403,265 -0.10(-1.62%)
Jun 21, 2007 6.492 6.517 6.403 6.447 384,002 -0.08(-1.26%)
Jun 20, 2007 6.555 6.568 6.520 6.530 264,317 -0.10(-1.53%)
Jun 19, 2007 6.596 6.631 6.520 6.631 271,580 +0.07(+1.11%)
Jun 18, 2007 6.606 6.621 6.542 6.558 238,106 -0.05(-0.77%)
Jun 15, 2007 6.615 6.615 6.568 6.609 245,369 +0.05(+0.72%)
Jun 14, 2007 6.552 6.602 6.514 6.561 261,475 -0.02(-0.29%)
Jun 13, 2007 6.473 6.618 6.466 6.580 338,528 +0.13(+1.96%)
Jun 12, 2007 6.558 6.558 6.403 6.454 362,528 -0.10(-1.59%)
Jun 11, 2007 6.593 6.609 6.523 6.558 247,580 -0.04(-0.58%)
Jun 08, 2007 6.526 6.596 6.346 6.596 360,949 +0.01(+0.10%)
Jun 07, 2007 6.764 6.780 6.549 6.590 388,423 -0.20(-2.98%)
Jun 06, 2007 6.862 6.872 6.761 6.792 248,527 -0.05(-0.69%)
Jun 05, 2007 6.840 6.849 6.799 6.840 210,537 +0.00(+0.00%)
Jun 04, 2007 6.815 6.840 6.811 6.840 148,421 +0.01(+0.19%)
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.