Skip to main content

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

14.47 -0.07 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.300 7.300 7.236 7.292 143,345 +0.00(+0.00%)
May 30, 2012 7.256 7.292 7.253 7.292 177,091 +0.02(+0.22%)
May 29, 2012 7.355 7.371 7.276 7.276 190,278 -0.06(-0.87%)
May 25, 2012 7.320 7.339 7.280 7.339 208,936 +0.04(+0.49%)
May 24, 2012 7.284 7.320 7.268 7.304 119,936 +0.00(+0.00%)
May 23, 2012 7.172 7.312 7.172 7.304 210,470 +0.09(+1.21%)
May 22, 2012 7.157 7.240 7.157 7.216 259,227 +0.06(+0.83%)
May 21, 2012 7.192 7.236 7.157 7.157 238,854 +0.00(+0.03%)
May 18, 2012 7.202 7.202 7.150 7.154 209,083 -0.06(-0.82%)
May 17, 2012 7.213 7.265 7.182 7.213 287,217 -0.02(-0.22%)
May 16, 2012 7.213 7.283 7.198 7.229 258,244 +0.02(+0.22%)
May 15, 2012 7.202 7.249 7.190 7.213 202,461 -0.02(-0.22%)
May 14, 2012 7.269 7.284 7.209 7.229 386,345 -0.07(-0.97%)
May 11, 2012 7.273 7.304 7.273 7.300 187,530 +0.01(+0.11%)
May 10, 2012 7.316 7.328 7.280 7.292 296,302 -0.02(-0.32%)
May 09, 2012 7.269 7.359 7.233 7.316 414,697 +0.04(+0.60%)
May 08, 2012 7.249 7.296 7.225 7.273 230,695 +0.02(+0.33%)
May 07, 2012 7.217 7.249 7.194 7.249 195,624 +0.01(+0.16%)
May 04, 2012 7.221 7.292 7.198 7.237 293,451 +0.01(+0.11%)
May 03, 2012 7.269 7.292 7.225 7.229 180,325 -0.04(-0.60%)
May 02, 2012 7.261 7.300 7.233 7.273 285,433 +0.00(+0.05%)
May 01, 2012 7.237 7.280 7.221 7.269 316,343 +0.04(+0.55%)
Apr 30, 2012 7.225 7.233 7.186 7.229 230,026 +0.00(+0.05%)
Apr 27, 2012 7.198 7.230 7.182 7.225 213,138 +0.01(+0.16%)
Apr 26, 2012 7.166 7.237 7.166 7.213 277,116 +0.02(+0.33%)
Apr 25, 2012 7.202 7.233 7.174 7.190 273,880 -0.01(-0.11%)
Apr 24, 2012 7.182 7.205 7.142 7.198 241,004 +0.00(+0.00%)
Apr 23, 2012 7.107 7.202 7.107 7.198 315,983 +0.04(+0.55%)
Apr 20, 2012 7.162 7.182 7.158 7.158 284,176 -0.02(-0.27%)
Apr 19, 2012 7.154 7.194 7.142 7.178 189,689 +0.03(+0.42%)
Apr 18, 2012 7.120 7.167 7.120 7.148 303,840 +0.00(+0.00%)
Apr 17, 2012 7.113 7.160 7.109 7.148 263,058 +0.03(+0.44%)
Apr 16, 2012 7.101 7.148 7.093 7.117 236,328 +0.02(+0.22%)
Apr 13, 2012 7.093 7.117 7.073 7.101 149,907 -0.01(-0.17%)
Apr 12, 2012 7.069 7.140 7.066 7.113 250,940 +0.03(+0.44%)
Apr 11, 2012 7.066 7.101 7.058 7.081 230,057 +0.03(+0.39%)
Apr 10, 2012 7.038 7.066 7.023 7.054 207,707 -0.01(-0.11%)
Apr 09, 2012 7.050 7.073 7.011 7.062 152,473 -0.02(-0.22%)
Apr 05, 2012 7.046 7.097 7.034 7.077 219,204 +0.03(+0.39%)
Apr 04, 2012 7.050 7.077 7.019 7.050 215,553 -0.01(-0.17%)
Apr 03, 2012 7.058 7.097 7.058 7.062 280,815 -0.04(-0.50%)
Apr 02, 2012 7.030 7.097 6.995 7.097 258,998 +0.03(+0.39%)
Mar 30, 2012 7.109 7.124 7.030 7.069 349,423 -0.04(-0.50%)
Mar 29, 2012 7.058 7.105 7.050 7.105 148,216 +0.02(+0.33%)
Mar 28, 2012 7.058 7.082 7.030 7.081 274,744 +0.01(+0.11%)
Mar 27, 2012 7.042 7.093 6.995 7.073 420,604 +0.05(+0.78%)
Mar 26, 2012 7.038 7.054 7.007 7.019 253,399 +0.00(+0.00%)
Mar 23, 2012 6.913 7.030 6.909 7.019 276,439 +0.07(+0.96%)
Mar 22, 2012 6.854 6.952 6.788 6.952 500,405 +0.06(+0.85%)
Mar 21, 2012 6.913 6.952 6.893 6.893 593,483 -0.05(-0.76%)
Mar 20, 2012 7.016 7.023 6.942 6.946 608,202 -0.09(-1.22%)
Mar 19, 2012 7.043 7.057 7.023 7.031 416,361 +0.00(+0.06%)
Mar 16, 2012 7.090 7.113 7.016 7.027 382,624 -0.09(-1.26%)
Mar 15, 2012 7.121 7.128 7.093 7.117 341,973 +0.00(+0.05%)
Mar 14, 2012 7.117 7.128 7.082 7.113 261,671 -0.03(-0.38%)
Mar 13, 2012 7.136 7.148 7.117 7.140 265,325 -0.00(-0.05%)
Mar 12, 2012 7.121 7.148 7.121 7.144 251,877 +0.03(+0.38%)
Mar 09, 2012 7.113 7.144 7.082 7.117 270,241 +0.01(+0.16%)
Mar 08, 2012 7.058 7.105 7.055 7.105 245,445 +0.06(+0.83%)
Mar 07, 2012 7.035 7.062 7.027 7.047 290,111 +0.04(+0.55%)
Mar 06, 2012 7.074 7.093 7.000 7.008 384,010 -0.12(-1.64%)
Mar 05, 2012 7.171 7.191 7.121 7.125 322,559 -0.08(-1.16%)
Mar 02, 2012 7.253 7.272 7.171 7.208 251,161 -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.