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 )

14.39 +0.08 (+0.56%)
Streaming Delayed Price Updated: 3:48 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, 2012 7.255 7.255 7.192 7.247 144,226 +0.00(+0.00%)
May 30, 2012 7.212 7.247 7.208 7.247 178,180 +0.02(+0.22%)
May 29, 2012 7.310 7.326 7.231 7.231 191,448 -0.06(-0.87%)
May 25, 2012 7.275 7.295 7.235 7.295 210,220 +0.04(+0.49%)
May 24, 2012 7.239 7.275 7.223 7.259 120,673 +0.00(+0.00%)
May 23, 2012 7.129 7.267 7.129 7.259 211,764 +0.09(+1.21%)
May 22, 2012 7.113 7.196 7.113 7.172 260,821 +0.06(+0.83%)
May 21, 2012 7.148 7.192 7.113 7.113 240,322 +0.00(+0.03%)
May 18, 2012 7.157 7.157 7.107 7.110 210,369 -0.06(-0.82%)
May 17, 2012 7.169 7.220 7.138 7.169 288,983 -0.02(-0.22%)
May 16, 2012 7.169 7.238 7.154 7.185 259,832 +0.02(+0.22%)
May 15, 2012 7.157 7.205 7.146 7.169 203,706 -0.02(-0.22%)
May 14, 2012 7.224 7.240 7.165 7.185 388,720 -0.07(-0.97%)
May 11, 2012 7.228 7.260 7.228 7.256 188,683 +0.01(+0.11%)
May 10, 2012 7.271 7.283 7.236 7.248 298,124 -0.02(-0.32%)
May 09, 2012 7.224 7.314 7.189 7.271 417,247 +0.04(+0.60%)
May 08, 2012 7.205 7.252 7.181 7.228 232,113 +0.02(+0.33%)
May 07, 2012 7.173 7.205 7.150 7.205 196,827 +0.01(+0.16%)
May 04, 2012 7.177 7.248 7.154 7.193 295,256 +0.01(+0.11%)
May 03, 2012 7.224 7.248 7.181 7.185 181,434 -0.04(-0.60%)
May 02, 2012 7.216 7.256 7.189 7.228 287,188 +0.00(+0.05%)
May 01, 2012 7.193 7.236 7.177 7.224 318,288 +0.04(+0.55%)
Apr 30, 2012 7.181 7.189 7.142 7.185 231,440 +0.00(+0.05%)
Apr 27, 2012 7.154 7.186 7.138 7.181 214,448 +0.01(+0.16%)
Apr 26, 2012 7.122 7.193 7.122 7.169 278,820 +0.02(+0.33%)
Apr 25, 2012 7.157 7.189 7.130 7.146 275,564 -0.01(-0.11%)
Apr 24, 2012 7.138 7.161 7.099 7.154 242,486 +0.00(+0.00%)
Apr 23, 2012 7.063 7.157 7.063 7.154 317,926 +0.04(+0.55%)
Apr 20, 2012 7.118 7.138 7.114 7.114 285,924 -0.02(-0.27%)
Apr 19, 2012 7.110 7.150 7.099 7.134 190,855 +0.03(+0.42%)
Apr 18, 2012 7.077 7.124 7.077 7.104 305,709 +0.00(+0.00%)
Apr 17, 2012 7.069 7.116 7.065 7.104 264,675 +0.03(+0.44%)
Apr 16, 2012 7.057 7.104 7.050 7.073 237,781 +0.02(+0.22%)
Apr 13, 2012 7.050 7.073 7.030 7.057 150,828 -0.01(-0.17%)
Apr 12, 2012 7.026 7.096 7.022 7.069 252,483 +0.03(+0.44%)
Apr 11, 2012 7.022 7.057 7.015 7.038 231,472 +0.03(+0.39%)
Apr 10, 2012 6.995 7.022 6.980 7.011 208,984 -0.01(-0.11%)
Apr 09, 2012 7.007 7.030 6.968 7.019 153,410 -0.02(-0.22%)
Apr 05, 2012 7.003 7.054 6.991 7.034 220,551 +0.03(+0.39%)
Apr 04, 2012 7.007 7.034 6.976 7.007 216,878 -0.01(-0.17%)
Apr 03, 2012 7.015 7.054 7.015 7.019 282,542 -0.04(-0.50%)
Apr 02, 2012 6.987 7.054 6.952 7.054 260,591 +0.03(+0.39%)
Mar 30, 2012 7.065 7.081 6.987 7.026 351,571 -0.04(-0.50%)
Mar 29, 2012 7.015 7.061 7.007 7.061 149,128 +0.02(+0.33%)
Mar 28, 2012 7.015 7.039 6.987 7.038 276,433 +0.01(+0.11%)
Mar 27, 2012 6.999 7.050 6.952 7.030 423,190 +0.05(+0.78%)
Mar 26, 2012 6.995 7.011 6.964 6.976 254,957 +0.00(+0.00%)
Mar 23, 2012 6.871 6.987 6.867 6.976 278,139 +0.07(+0.96%)
Mar 22, 2012 6.812 6.910 6.746 6.910 503,482 +0.06(+0.85%)
Mar 21, 2012 6.871 6.910 6.851 6.851 597,132 -0.05(-0.76%)
Mar 20, 2012 6.973 6.981 6.899 6.903 611,941 -0.08(-1.22%)
Mar 19, 2012 7.000 7.013 6.981 6.988 418,921 +0.00(+0.06%)
Mar 16, 2012 7.046 7.069 6.973 6.984 384,976 -0.09(-1.26%)
Mar 15, 2012 7.077 7.085 7.050 7.073 344,076 +0.00(+0.05%)
Mar 14, 2012 7.073 7.085 7.038 7.069 263,280 -0.03(-0.38%)
Mar 13, 2012 7.093 7.104 7.073 7.096 266,956 -0.00(-0.05%)
Mar 12, 2012 7.077 7.104 7.077 7.100 253,425 +0.03(+0.38%)
Mar 09, 2012 7.069 7.100 7.038 7.073 271,903 +0.01(+0.16%)
Mar 08, 2012 7.015 7.062 7.011 7.062 246,954 +0.06(+0.83%)
Mar 07, 2012 6.992 7.019 6.984 7.004 291,895 +0.04(+0.55%)
Mar 06, 2012 7.031 7.050 6.957 6.965 386,372 -0.12(-1.64%)
Mar 05, 2012 7.127 7.147 7.077 7.081 324,542 -0.08(-1.16%)
Mar 02, 2012 7.208 7.228 7.127 7.164 252,706 -0.06(-0.83%)
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.