Federal Home Loan Mortgage Corp Pref 4.77

FMCCM
🏛️ 美国 →
21.12
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 3.83 3.83 3.56 3.56 0.0M
2021-12-30 3.63 3.63 3.32 3.32 0.0M
2021-12-28 3.65 3.73 3.55 3.55 0.0M
2021-12-27 3.88 3.88 3.55 3.75 0.0M
2021-12-23 3.94 3.94 3.65 3.65 0.0M
2021-12-22 3.91 3.91 3.45 3.45 0.0M
2021-12-21 3.44 3.53 3.35 3.51 0.0M
2021-12-20 3.45 3.70 3.44 3.67 0.0M
2021-12-17 3.80 3.80 3.80 3.80 0.0M
2021-12-16 4.30 4.38 3.69 3.69 0.0M
2021-12-15 4.12 4.12 3.81 3.94 0.0M
2021-12-10 4.24 4.65 4.24 4.65 0.0M
2021-12-09 4.29 4.29 4.29 4.29 0.0M
2021-12-08 4.08 4.30 3.95 4.15 0.0M
2021-12-06 4.09 4.09 4.09 4.09 0.0M
2021-12-03 4.11 4.25 4.11 4.25 0.0M
2021-12-02 4.60 4.60 4.29 4.39 0.0M
2021-12-01 4.11 4.55 4.11 4.50 0.0M
2021-11-30 3.65 4.10 3.63 4.00 0.0M
2021-11-29 3.60 3.65 3.58 3.65 0.0M
2021-11-26 3.65 3.65 3.56 3.58 0.0M
2021-11-24 3.66 3.66 3.56 3.65 0.0M
2021-11-18 3.74 3.77 3.50 3.75 0.0M
2021-11-17 3.60 3.60 3.60 3.60 0.0M
2021-11-16 3.71 3.73 3.55 3.60 0.0M
2021-11-15 3.75 3.75 3.75 3.75 0.0M
2021-11-10 3.75 3.75 3.75 3.75 0.0M
2021-11-08 3.75 3.75 3.75 3.75 0.0M
2021-11-04 4.00 4.00 4.00 4.00 0.0M
2021-11-02 3.88 4.00 3.88 4.00 0.0M
2021-11-01 3.94 3.94 3.87 3.87 0.0M
2021-10-29 3.87 3.87 3.87 3.87 0.0M
2021-10-28 3.73 3.87 3.73 3.87 0.0M
2021-10-27 3.57 3.80 3.57 3.75 0.0M
2021-10-26 3.12 3.45 3.12 3.44 0.0M
2021-10-22 3.23 3.25 3.23 3.24 0.0M
2021-10-21 3.12 3.12 3.00 3.00 0.0M
2021-10-20 3.00 3.00 2.75 2.75 0.0M
2021-10-19 2.83 3.08 2.83 3.00 0.0M
2021-10-15 2.92 2.92 2.92 2.92 0.0M
2021-10-14 2.90 2.95 2.90 2.95 0.0M
2021-10-13 2.68 2.88 2.67 2.88 0.0M
2021-10-12 3.00 3.00 2.67 2.67 0.0M
2021-10-04 3.13 3.13 3.00 3.00 0.0M
2021-10-01 2.91 3.40 2.91 3.40 0.0M
2021-09-30 3.05 3.10 3.00 3.01 0.0M
2021-09-29 3.10 3.15 3.10 3.10 0.0M
2021-09-27 2.66 3.10 2.66 2.91 0.0M
2021-09-23 2.95 2.95 2.95 2.95 0.0M
2021-09-21 2.75 3.08 2.65 3.08 0.0M
2021-09-20 3.09 3.09 2.80 3.00 0.0M
2021-09-15 2.99 3.20 2.70 3.00 0.0M
2021-09-14 2.74 3.06 2.74 2.97 0.0M
2021-09-13 2.73 2.74 2.50 2.60 0.0M
2021-09-10 2.20 2.62 2.20 2.50 0.0M
2021-09-09 2.49 2.49 2.38 2.49 0.0M
2021-09-08 2.58 2.58 2.35 2.35 0.0M
2021-09-03 2.56 2.56 2.41 2.56 0.0M
2021-09-02 2.45 2.58 2.45 2.45 0.0M
2021-09-01 2.44 2.50 2.42 2.50 0.0M
2021-08-31 2.40 2.40 2.40 2.40 0.0M
2021-08-30 2.42 2.42 2.42 2.42 0.0M
2021-08-27 2.42 2.44 2.40 2.44 0.0M
2021-08-26 2.40 2.42 2.35 2.40 0.0M
2021-08-25 2.35 2.35 2.33 2.34 0.0M
2021-08-24 2.49 2.49 2.45 2.45 0.0M
2021-08-23 2.38 2.38 2.25 2.27 0.0M
2021-08-20 2.27 2.44 2.27 2.27 0.0M
2021-08-19 2.44 2.44 2.27 2.27 0.0M
2021-08-18 2.54 2.54 2.27 2.28 0.0M
2021-08-16 2.60 2.60 2.42 2.45 0.0M
2021-08-13 2.66 2.66 2.52 2.66 0.0M
2021-08-12 2.52 2.66 2.52 2.56 0.0M
2021-08-11 2.65 2.65 2.52 2.52 0.0M
2021-08-10 2.51 2.61 2.50 2.50 0.0M
2021-08-09 2.60 2.70 2.51 2.52 0.0M
2021-08-04 2.52 2.56 2.52 2.55 0.0M
2021-07-28 2.75 2.89 2.75 2.83 0.0M
2021-07-27 2.83 2.83 2.67 2.72 0.0M
2021-07-26 3.09 3.09 2.72 2.72 0.0M
2021-07-23 2.98 2.99 2.98 2.99 0.0M
2021-07-22 2.90 2.97 2.89 2.97 0.0M
2021-07-21 2.62 2.87 2.62 2.75 0.0M
2021-07-20 2.71 2.71 2.52 2.52 0.0M
2021-07-19 2.84 2.84 2.71 2.71 0.0M
2021-07-16 2.74 2.95 2.73 2.95 0.0M
2021-07-15 2.99 2.99 2.72 2.74 0.0M
2021-07-14 2.95 2.95 2.94 2.94 0.0M
2021-07-13 2.75 2.80 2.75 2.80 0.0M
2021-07-12 2.75 2.89 2.75 2.80 0.0M
2021-07-09 2.79 2.89 2.75 2.80 0.0M
2021-07-08 2.85 3.00 2.85 2.85 0.0M
2021-07-07 2.90 3.00 2.90 2.98 0.0M
2021-07-06 3.12 3.12 3.04 3.09 0.0M
2021-07-02 3.40 3.40 3.23 3.23 0.0M
2021-07-01 3.03 3.18 3.03 3.14 0.0M
2021-06-30 3.04 3.32 3.01 3.05 0.0M
2021-06-29 3.24 3.32 2.78 3.24 0.0M
2021-06-28 2.80 3.10 2.64 3.10 0.0M
2021-06-25 3.01 3.01 2.31 2.77 0.0M
2021-06-24 4.09 4.09 3.31 3.32 0.0M
2021-06-23 10.50 10.50 3.75 3.98 0.0M
2021-06-22 10.23 10.50 10.23 10.50 0.0M
2021-06-21 10.27 10.30 10.25 10.25 0.0M
2021-06-18 10.47 10.47 10.47 10.47 0.0M
2021-06-17 10.50 10.50 10.25 10.25 0.0M
2021-06-16 10.34 10.34 10.34 10.34 0.0M
2021-06-14 10.28 10.30 10.21 10.21 0.0M
2021-06-11 10.17 10.34 10.17 10.34 0.0M
2021-06-10 10.46 10.50 10.20 10.20 0.0M
2021-06-09 10.64 10.64 10.55 10.60 0.0M
2021-06-07 10.02 10.37 10.02 10.35 0.0M
2021-06-04 10.26 10.26 9.91 10.20 0.0M
2021-06-03 10.17 10.17 9.79 9.79 0.0M
2021-06-02 9.85 10.29 9.85 9.85 0.0M
2021-06-01 9.85 9.85 9.85 9.85 0.0M
2021-05-28 9.65 9.65 9.47 9.47 0.0M
2021-05-27 9.27 9.60 9.27 9.60 0.0M
2021-05-26 9.50 9.65 9.50 9.65 0.0M
2021-05-25 9.57 9.65 9.23 9.65 0.0M
2021-05-24 9.60 9.63 9.60 9.63 0.0M
2021-05-21 9.44 9.63 9.44 9.47 0.0M
2021-05-20 9.81 9.81 9.44 9.44 0.0M
2021-05-19 9.57 9.65 9.07 9.62 0.0M
2021-05-17 10.00 10.00 9.31 9.98 0.0M
2021-05-14 9.60 9.70 9.54 9.54 0.0M
2021-05-13 10.73 10.73 9.21 9.31 0.0M
2021-05-12 9.84 9.84 9.84 9.84 0.0M
2021-05-11 9.01 9.01 9.00 9.00 0.0M
2021-05-10 9.30 9.30 9.30 9.30 0.0M
2021-05-07 9.48 9.95 9.48 9.64 0.0M
2021-05-05 9.45 9.45 9.45 9.45 0.0M
2021-05-04 9.55 9.60 9.20 9.45 0.0M
2021-05-03 9.65 9.70 9.50 9.70 0.0M
2021-04-30 9.65 9.80 9.65 9.80 0.0M
2021-04-29 9.80 9.95 9.70 9.80 0.0M
2021-04-28 9.95 10.05 9.50 10.00 0.0M
2021-04-27 9.65 9.65 9.63 9.63 0.0M
2021-04-26 9.75 9.75 9.75 9.75 0.0M
2021-04-23 9.57 9.57 9.57 9.57 0.0M
2021-04-22 9.40 9.73 9.40 9.73 0.0M
2021-04-21 9.70 9.83 9.40 9.50 0.0M
2021-04-20 9.65 9.65 9.35 9.40 0.0M
2021-04-19 10.00 10.00 9.22 9.60 0.0M
2021-04-16 10.40 10.40 10.40 10.40 0.0M
2021-04-15 10.35 10.42 9.96 10.35 0.0M
2021-04-14 10.05 10.40 10.05 10.15 0.0M
2021-04-13 10.00 10.00 9.75 9.80 0.0M
2021-04-09 10.32 10.32 10.20 10.20 0.0M
2021-04-08 9.30 9.71 9.30 9.38 0.0M
2021-04-07 8.30 9.20 8.30 9.20 0.0M
2021-04-06 8.39 8.41 8.15 8.30 0.0M
2021-04-05 8.23 8.39 8.22 8.30 0.0M
2021-04-01 8.32 8.32 8.00 8.12 0.0M
2021-03-31 8.15 8.35 8.02 8.30 0.0M
2021-03-30 7.98 8.25 7.98 8.25 0.0M
2021-03-29 7.91 7.91 7.82 7.82 0.0M
2021-03-26 8.10 8.10 8.10 8.10 0.0M
2021-03-25 8.16 8.22 8.00 8.20 0.0M
2021-03-24 8.00 8.05 7.97 8.05 0.0M
2021-03-23 7.95 8.30 7.90 8.00 0.0M
2021-03-22 8.00 8.00 7.92 7.92 0.0M
2021-03-17 7.80 7.80 7.80 7.80 0.0M
2021-03-16 8.04 8.04 8.04 8.04 0.0M
2021-03-15 8.20 8.21 8.00 8.00 0.0M
2021-03-12 7.90 7.90 7.90 7.90 0.0M
2021-03-10 8.00 8.00 7.75 7.75 0.0M
2021-03-08 8.37 8.37 8.00 8.00 0.0M
2021-03-05 7.92 7.92 7.90 7.90 0.0M
2021-03-04 8.00 8.00 8.00 8.00 0.0M
2021-03-03 7.70 7.90 7.70 7.90 0.0M
2021-03-02 7.96 7.96 7.81 7.81 0.0M
2021-03-01 8.10 8.10 8.10 8.10 0.0M
2021-02-26 8.07 8.07 7.92 7.92 0.0M
2021-02-25 8.12 8.20 8.05 8.15 0.0M
2021-02-23 7.95 8.18 7.95 8.17 0.0M
2021-02-22 8.15 8.17 7.98 8.00 0.0M
2021-02-19 8.05 8.23 8.02 8.10 0.0M
2021-02-18 8.10 8.13 8.10 8.13 0.0M
2021-02-17 8.40 8.40 8.40 8.40 0.0M
2021-02-16 8.12 8.50 8.12 8.25 0.0M
2021-02-12 7.83 8.02 7.83 8.00 0.0M
2021-02-11 7.72 7.95 7.72 7.95 0.0M
2021-02-10 7.60 7.85 7.60 7.70 0.0M
2021-02-09 7.72 7.83 7.70 7.70 0.0M
2021-02-08 7.67 7.70 7.60 7.70 0.0M
2021-02-05 7.80 7.89 7.68 7.70 0.0M
2021-02-04 7.84 7.84 7.67 7.83 0.0M
2021-02-03 7.77 7.80 7.65 7.80 0.0M
2021-02-02 7.72 7.75 7.60 7.75 0.0M
2021-02-01 7.63 7.77 7.63 7.70 0.0M
2021-01-29 7.77 8.15 7.56 7.75 0.0M
2021-01-28 8.06 8.06 7.80 7.80 0.0M
2021-01-27 7.94 8.46 7.91 7.95 0.0M
2021-01-26 8.00 8.39 7.75 8.21 0.0M
2021-01-25 8.27 8.36 7.65 8.05 0.0M
2021-01-22 8.20 8.24 8.02 8.24 0.0M
2021-01-21 8.63 8.71 8.20 8.20 0.0M
2021-01-20 8.00 8.43 7.89 8.43 0.0M
2021-01-19 7.95 8.05 7.80 7.97 0.0M
2021-01-15 9.25 9.25 7.93 8.00 0.0M
2021-01-14 9.65 10.13 9.60 9.90 0.0M
2021-01-13 10.22 10.22 9.58 9.71 0.0M
2021-01-12 10.87 11.38 10.87 11.10 0.0M
2021-01-11 10.52 10.85 10.25 10.85 0.0M
2021-01-08 10.52 10.74 10.50 10.55 0.0M
2021-01-07 11.66 11.68 10.70 10.72 0.0M
2021-01-06 12.50 12.50 11.70 12.25 0.0M
2021-01-05 13.30 13.60 12.88 13.10 0.0M
2021-01-04 13.70 13.85 13.20 13.59 0.0M