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 )

14.47 -0.07 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 7.300 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.