Symbol List

Code Name Close Previous Change F FORD MOTOR CO 8.1100 8.1700 -0.0600 0.73% F-A FORD MOTOR 7.50 NTS 17.580 17.600 -0.020 0.11% F-S FORD MOTOR CAP TR II 36.800 36.580 0.220 0.60% FA FAIRCHILD CP CL A 2.8300 2.9000 -0.0700 2.41% FAC FIRST ACCEPTANCE CP 3.0500 3.0600 -0.0100 0.33% FAF FIRST AMER CORP 35.750 36.320 -0.570 1.57% FAM 1ST TRUST/ABERDEEN 16.680 16.640 0.040 0.24% FAV 1ST TR ACTV DIV INC 16.320 16.540 -0.220 1.33% FBC FLAGSTAR BANCORP 4.8500 5.9500 -1.1000 18.49% FBF-M FLEET CAP TR VIII 24.450 24.420 0.030 0.12% FBF-N FLEET CAP TR IX 21.950 21.970 -0.020 0.09% FBN FURNITURE BRNDS INTL 14.930 15.230 -0.300 1.97% FBP FIRST BANCRP HLDG CO 10.650 10.990 -0.340 3.09% FBP-A FIRST BCP HLDG PF A 22.750 22.750 0.000 0.00% FBP-B FIRST BANCORP 8.35 B 25.250 25.110 0.140 0.56% FBP-C FIRST BANCORP 7.40 C 22.270 22.500 -0.230 1.02% FBP-D FIRST BANCORP 7.25 D 23.240 23.070 0.170 0.74% FBP-E FIRST BNCP 7.0 PFD E 22.300 22.270 0.030 0.13% FBR FRIEDMAN BILLINGS 2.1800 2.2900 -0.1100 4.80% FBS-A FIRST PFD CP IV 8.15 24.800 24.770 0.030 0.12% FC FRANKLIN COVEY CO 7.5000 7.3500 0.1500 2.04% FCE.A FOREST CITY ENT CL A 41.280 41.500 -0.220 0.53% FCE.B FOREST CITY ENT CL B 41.330 41.450 -0.120 0.29% FCF FIRST COMMONWLTH FIN 11.440 11.740 -0.300 2.56% FCH FELCOR LODGING TR 15.500 15.640 -0.140 0.90% FCH-A FELCOR LODG PR A 20.010 20.210 -0.200 0.99% FCH-C FELCOR LODGING DEP S 20.600 20.510 0.090 0.44% FCJ FORD MOTOR 7.6% NTS 18.240 18.090 0.150 0.83% FCL FOUNDATION COAL HLDG 65.100 63.810 1.290 2.02% FCN FTI CONSULTING INC 63.860 63.920 -0.060 0.09% FCS FAIRCHILD SEMI INTL 14.160 14.380 -0.220 1.53% FCT FIRST TR FOUR CORNER 14.770 14.800 -0.030 0.20% FCX FREEPORT MCMORAN B 124.18 119.43 4.75 3.98% FCX-M FRPRT-MCMRN C& G PR M 176.41 170.64 5.77 3.38% FCY FOREST CTY ENT SR NT 23.010 23.000 0.010 0.04% FCZ FORD MOTOR CR 7.375% 17.880 17.850 0.030 0.17% FDG FORDING CDN COAL 72.840 72.860 -0.020 0.03% FDI FORT DEARBORN INCOME 14.300 14.330 -0.030 0.21% FDO FAMILY DOLLAR STORES 21.650 22.380 -0.730 3.26% FDP FRESH DEL MONTE PROD 30.630 30.840 -0.210 0.68% FDS FACTSET RESEARCH SYS 64.120 64.500 -0.380 0.59% FDX FEDEX CORP 90.950 90.860 0.090 0.10% FE FIRSTENERGY CP 76.820 76.330 0.490 0.64% FED FIRSTFED FIN CP 15.560 15.050 0.510 3.39% FEO FIRST TRUST/ABERDEEN 18.750 18.750 0.000 0.00% FF FIRST FINL FUND 9.8200 9.8400 -0.0200 0.20% FFA FIRST TRUST ENHANCED 15.440 15.420 0.020 0.13% FFC FLAHERTY/CLAYMORE PF 16.000 15.880 0.120 0.76% FFG FBL FINANCIAL GROUP 25.040 24.950 0.090 0.36% FFH FAIRFAX FINL HLD SUB 291.00 289.82 1.18 0.41% FGB 1ST TR/GAL SPC F& F 14.030 13.990 0.040 0.29% FGC FPL GROUP CAPITAL IN 25.400 25.300 0.100 0.40% FGE FPL GROUP CAP SER E 26.390 26.150 0.240 0.92% FGF SUNAMERICA ALP GR FD 17.050 17.050 0.000 0.00% FGI SUNAMERICA ALPHA FD 17.600 17.600 0.000 0.00% FGP FERRELLGAS PARTNERS 21.510 21.470 0.040 0.19% FHI 1ST TR STR HI INC FD 12.120 12.040 0.080 0.66% FHN FIRST HORIZON NTL CP 9.9100 10.0900 -0.1800 1.78% FHO 1ST TR STR HI IN FD3 11.900 11.880 0.020 0.17% FHY 1ST TR STR HI INC II 13.330 13.250 0.080 0.60% FIC FAIR ISAAC INC 25.160 24.850 0.310 1.25% FIF FINANCIAL FED CP 24.050 24.600 -0.550 2.24% FIG FORTRESS INV GP LLC 14.950 15.090 -0.140 0.93% FII FEDERATED INV INC 35.910 36.170 -0.260 0.72% FIS FIDELITY NAT INF SVC 39.220 39.710 -0.490 1.23% FIX COMFORT SYS USA INC 13.970 13.940 0.030 0.22% FJA MLD EMBARQ PPLUS CTC 20.140 20.110 0.030 0.15% FL FOOT LOCKER INC 13.000 13.170 -0.170 1.29% FLC FLAHERTY & CRUMRINE 16.320 16.340 -0.020 0.12% FLE FLEETWOOD ENTERPRISE 3.8600 3.8500 0.0100 0.26% FLI CHC HELICOPTER CL A 32.250 32.050 0.200 0.62% FLO FLOWERS FOODS INC 26.330 26.350 -0.020 0.08% FLR FLUOR CP [NEW] 191.37 191.64 -0.27 0.14% FLS FLOWSERVE CP 128.82 127.35 1.47 1.15% FLY BABCOCK & BROWN AIR 15.310 16.230 -0.920 5.67% FMC F M C CP 69.660 69.790 -0.130 0.19% FMD FIRST MARBLEHEAD CP 3.2800 3.0800 0.2000 6.49% FMN FEDERATED PMR MN INC 14.300 14.280 0.020 0.14% FMO FID/CLYMR MLP OPP FD 22.260 22.420 -0.160 0.71% FMP FELDMAN MALL PROP 2.0000 2.0700 -0.0700 3.38% FMR FIRST MERCURY FINANC 17.250 17.320 -0.070 0.40% FMS FRESENIUS MED ADS 54.400 54.140 0.260 0.48% FMS.P FRESENIUS MEDCARE PR 45.000 45.000 0.000 0.00% FMT FREMONT GENERAL CP 0.1900 0.2700 -0.0800 29.63% FMT.P FREMONT CP I9 TOPRS 2.1500 2.2000 -0.0500 2.27% FMX FOMENTO ECONOMICO ME 46.000 45.920 0.080 0.17% FMY 1ST TR/FIDAC MTG FD 17.430 17.490 -0.060 0.34% FNB F N B CP 15.120 15.460 -0.340 2.20% FNF FIDELITY NATL FIN 17.400 17.550 -0.150 0.85% FNM FANNIE MAE 29.890 30.230 -0.340 1.12% FNM-F FANNIE MAE PFD F 22.350 22.240 0.110 0.49% FNM-G FANNIE MAE NONCUM G 23.300 23.390 -0.090 0.38% FNM-H FANNIE MAE 5.81% H 40.000 39.500 0.500 1.27% FNM-I FANNIE MAE 5.375 I 36.400 36.000 0.400 1.11% FNM-L FED NATL MTG PFD L 35.000 34.850 0.150 0.43% FNM-M FED NATL MTG PFD M 32.900 32.950 -0.050 0.15% FNM-N FEDERAL NATL PFD N 36.250 36.500 -0.250 0.68% FNM-P FEDERAL NATL MTG PFD 18.500 18.400 0.100 0.54% FNM-Q FED NTL MTG SER Q 23.150 23.040 0.110 0.48% FNM-R FANNIE MAE PFD R 24.920 25.000 -0.080 0.32% FNM-S FANNIE MAE PFD S 24.980 25.030 -0.050 0.20% FO FORTUNE BRANDS INC 71.360 71.180 0.180 0.25% FO-A FORTUNE BR 2.67 CV P 486.00 470.00 16.00 3.40% FOE FERRO CP 17.930 18.360 -0.430 2.34% FOF COHEN & STEERS CLOSE 16.140 16.160 -0.020 0.12% FOR FORESTAR RE GROUP 25.360 26.000 -0.640 2.46% FPC-A FPC CAPITAL I 7.1 PF 24.350 24.380 -0.030 0.12% FPL F P L GROUP INC 64.370 64.310 0.060 0.09% FPL-C FPL GRP CAP TR I 24.100 23.650 0.450 1.90% FPO FIRST POTOMAC RTY TR 17.230 17.290 -0.060 0.35% FPT FEDERATED PRM INTER 13.000 13.020 -0.020 0.15% FR FIRST IND RLTY INC 32.420 32.000 0.420 1.31% FR-J FIRST INDL DEP SH J 22.080 22.000 0.080 0.36% FR-K FIRST INDL RLTY DEP 22.180 22.000 0.180 0.82% FRA BLACKROCK FLOATING R 15.940 15.900 0.040 0.25% FRB BLACKROCK FLOATING R 15.620 15.740 -0.120 0.76% FRE FREDDIE MAC 26.970 27.270 -0.300 1.10% FRE-B FREDDIE MAC VAR PR B 28.800 28.800 0.000 0.00% FRE-F FED HOME LN MTG 5.0 34.990 34.750 0.240 0.69% FRE-G FREDDIE MAC VAR PFD 26.000 26.000 0.000 0.00% FRE-H FREDDIE MAC 5.10 PFD 33.650 34.000 -0.350 1.03% FRE-K FREDDIE MAC 5.79 41.200 41.500 -0.300 0.72% FRE-L FREDDIE MAC VAR RTS 27.500 27.650 -0.150 0.54% FRE-M FREDDIE MAC NONCUM 28.250 26.800 1.450 5.41% FRE-N FREDDIE MAC VAR N 28.000 28.000 0.000 0.00% FRE-O FREDDIE MAC 5.81 O 40.400 39.980 0.420 1.05% FRE-P FREDDIE MAC PFD P 40.450 40.490 -0.040 0.10% FRE-Q FREDDIE MAC PFD Q 31.250 30.250 1.000 3.31% FRE-R FREDDIE MAC 5.7% PFD 39.150 39.100 0.050 0.13% FRE-S FED HOMELN PFD 38.010 37.750 0.260 0.69% FRE-T FED HOME LN PFD 44.990 45.000 -0.010 0.02% FRE-U FED HOME LN MTG 20.280 20.370 -0.090 0.44% FRE-V FEDERAL HOME LN MTG 19.150 19.090 0.060 0.31% FRE-W FEDERAL HOME LN MTG 19.600 19.490 0.110 0.56% FRE-X FREDDIE MAC 6.02 PFD 22.350 22.540 -0.190 0.84% FRE-Y FEDERAL HME 6.55 PF 22.280 22.500 -0.220 0.98% FRE-Z FREDDIE MAC PFD Z 25.690 25.730 -0.040 0.16% FRM FURMANITE CORP 9.4300 9.2000 0.2300 2.50% FRO FRONTLINE LTD 62.590 61.560 1.030 1.67% FRP FAIRPOINT COMM INC 9.1000 9.7800 -0.6800 6.95% FRT FEDERAL RLTY INV TR 84.100 84.460 -0.360 0.43% FRX FOREST LABS CL A 34.530 34.570 -0.040 0.12% FRZ REDDY ICE HLDGS INC 13.420 12.780 0.640 5.01% FSB FINL SEC ASSUR 6.875 23.580 23.570 0.010 0.04% FSE FINL SEC ASSUR NTS 21.200 21.200 0.000 0.00% FSF FINANCIAL SEC NTS 19.080 19.100 -0.020 0.10% FSR FLAGSTONE REINSURANC 12.030 12.160 -0.130 1.07% FSS FEDERAL SIGNAL CP 13.480 13.770 -0.290 2.11% FST FOREST OIL CP [NEW] 66.670 64.730 1.940 3.00% FT FRANKLIN UNIV TRUST 6.7500 6.6800 0.0700 1.05% FTB-A FIFTH THIRD CAP TR V 22.800 22.950 -0.150 0.65% FTB-B FIFTH THIRD CP TR VI 22.400 22.550 -0.150 0.67% FTB-C FIFTH THIRD CAPITAL TRUST VII 25.080 25.080 0.000 0.00% FTD FTD GROUP INC. 14.390 14.410 -0.020 0.14% FTE FRANCE TELECOM ADS 32.030 31.890 0.140 0.44% FTI FMC TECHNOLOGIES INC 78.570 78.210 0.360 0.46% FTK FLOTEK INDS INC [DE] 17.000 16.520 0.480 2.91% FTO FRONTIER OIL CP 26.310 25.950 0.360 1.39% FUL FULLER H B CO 25.020 25.160 -0.140 0.56% FUN CEDAR FAIR LP 24.590 24.710 -0.120 0.49% FUR WINTHROP REALTY TR 4.3900 4.4500 -0.0600 1.35% FWF WFCXI 6.25% ENH TRUP 23.500 23.750 -0.250 1.05%