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 )

14.38 +0.07 (+0.49%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 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, 2005 7.154 7.160 7.100 7.151 220,506 +0.02(+0.26%)
May 27, 2005 7.094 7.141 7.063 7.132 236,075 +0.04(+0.62%)
May 26, 2005 7.022 7.094 7.022 7.088 236,393 +0.03(+0.36%)
May 25, 2005 7.069 7.081 7.018 7.063 277,063 -0.01(-0.09%)
May 24, 2005 7.025 7.097 7.025 7.069 305,341 +0.03(+0.36%)
May 23, 2005 7.078 7.110 7.037 7.044 187,780 -0.03(-0.36%)
May 20, 2005 7.141 7.148 7.050 7.069 260,858 -0.10(-1.45%)
May 19, 2005 7.182 7.204 7.110 7.173 306,929 -0.01(-0.13%)
May 18, 2005 7.075 7.185 7.069 7.182 339,020 +0.11(+1.51%)
May 17, 2005 7.022 7.097 7.022 7.075 177,930 +0.01(+0.13%)
May 16, 2005 7.006 7.103 7.006 7.066 207,797 +0.02(+0.22%)
May 13, 2005 7.056 7.122 7.028 7.050 217,646 -0.03(-0.49%)
May 12, 2005 7.097 7.100 7.056 7.085 204,937 -0.02(-0.27%)
May 11, 2005 7.176 7.179 7.081 7.103 243,701 -0.05(-0.70%)
May 10, 2005 7.201 7.201 7.119 7.154 201,442 -0.03(-0.35%)
May 09, 2005 7.245 7.245 7.154 7.179 169,351 -0.06(-0.78%)
May 06, 2005 7.239 7.295 7.182 7.236 285,641 -0.05(-0.69%)
May 05, 2005 7.236 7.299 7.223 7.286 251,644 +0.06(+0.87%)
May 04, 2005 7.226 7.226 7.170 7.223 167,445 -0.00(-0.02%)
May 03, 2005 7.248 7.273 7.201 7.224 211,927 -0.02(-0.24%)
May 02, 2005 7.154 7.292 7.135 7.242 414,641 +0.10(+1.46%)
Apr 29, 2005 7.097 7.141 7.066 7.138 265,306 +0.05(+0.67%)
Apr 28, 2005 7.018 7.103 7.018 7.091 305,023 +0.07(+1.03%)
Apr 27, 2005 6.940 7.018 6.940 7.018 224,954 +0.06(+0.81%)
Apr 26, 2005 6.971 6.987 6.927 6.962 360,309 -0.05(-0.72%)
Apr 25, 2005 7.022 7.041 6.971 7.012 271,026 -0.01(-0.13%)
Apr 22, 2005 7.009 7.037 6.981 7.022 223,048 +0.03(+0.40%)
Apr 21, 2005 6.981 7.034 6.952 6.993 355,543 +0.03(+0.41%)
Apr 20, 2005 6.924 6.987 6.896 6.965 318,050 -0.07(-0.98%)
Apr 19, 2005 6.987 7.041 6.956 7.034 235,440 +0.07(+0.95%)
Apr 18, 2005 6.924 6.981 6.896 6.968 298,033 +0.07(+1.05%)
Apr 15, 2005 6.889 6.918 6.836 6.896 317,415 -0.02(-0.27%)
Apr 14, 2005 6.956 6.962 6.877 6.915 319,003 -0.03(-0.36%)
Apr 13, 2005 6.908 6.956 6.864 6.940 348,552 +0.06(+0.87%)
Apr 12, 2005 6.830 6.893 6.823 6.880 409,239 -0.01(-0.09%)
Apr 11, 2005 6.801 6.893 6.801 6.886 406,062 +0.05(+0.78%)
Apr 08, 2005 6.874 6.918 6.817 6.833 394,941 -0.07(-1.05%)
Apr 07, 2005 6.952 6.984 6.861 6.905 435,293 -0.04(-0.63%)
Apr 06, 2005 6.871 6.949 6.861 6.949 479,776 +0.09(+1.28%)
Apr 05, 2005 6.956 6.956 6.845 6.861 465,478 -0.07(-1.00%)
Apr 04, 2005 6.946 6.959 6.893 6.930 411,464 -0.02(-0.27%)
Apr 01, 2005 7.022 7.094 6.893 6.949 1,002,764 -0.04(-0.63%)
Mar 31, 2005 7.078 7.088 6.990 6.993 603,374 -0.01(-0.18%)
Mar 30, 2005 6.987 7.078 6.930 7.006 606,869 -0.11(-1.55%)
Mar 29, 2005 6.978 7.144 6.927 7.116 383,503 +0.10(+1.39%)
Mar 28, 2005 7.097 7.176 6.962 7.018 471,833 -0.07(-1.02%)
Mar 24, 2005 7.003 7.110 7.003 7.091 477,552 +0.08(+1.12%)
Mar 23, 2005 7.003 7.081 6.867 7.012 817,844 -0.01(-0.13%)
Mar 22, 2005 7.135 7.135 7.006 7.022 594,795 -0.17(-2.32%)
Mar 21, 2005 7.295 7.295 7.034 7.188 720,300 -0.11(-1.55%)
Mar 18, 2005 7.399 7.415 7.242 7.302 543,640 -0.12(-1.65%)
Mar 17, 2005 7.349 7.424 7.317 7.424 574,778 +0.11(+1.51%)
Mar 16, 2005 7.519 7.554 7.239 7.314 991,008 -0.21(-2.80%)
Mar 15, 2005 7.670 7.676 7.522 7.525 532,520 -0.12(-1.56%)
Mar 14, 2005 7.701 7.701 7.554 7.645 658,024 -0.05(-0.65%)
Mar 11, 2005 7.843 7.849 7.695 7.695 540,463 -0.16(-2.00%)
Mar 10, 2005 7.853 7.868 7.812 7.853 558,256 -0.01(-0.12%)
Mar 09, 2005 7.900 7.931 7.843 7.862 623,391 -0.09(-1.19%)
Mar 08, 2005 7.988 7.988 7.934 7.956 307,883 -0.02(-0.20%)
Mar 07, 2005 7.937 7.978 7.931 7.972 317,097 -0.02(-0.20%)
Mar 04, 2005 8.029 8.067 7.966 7.988 379,690 -0.09(-1.09%)
Mar 03, 2005 8.073 8.117 8.060 8.076 254,503 -0.02(-0.19%)
Mar 02, 2005 8.085 8.104 8.051 8.092 220,506 +0.01(+0.12%)
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.