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, 2013 8.506 8.506 8.158 8.184 669,880 -0.28(-3.33%)
May 30, 2013 8.419 8.484 8.397 8.467 364,028 +0.04(+0.46%)
May 29, 2013 8.501 8.514 8.315 8.428 949,975 -0.11(-1.27%)
May 28, 2013 8.801 8.801 8.462 8.536 896,048 -0.20(-2.29%)
May 24, 2013 8.731 8.779 8.627 8.736 290,821 +0.00(+0.05%)
May 23, 2013 8.640 8.753 8.566 8.731 479,831 -0.03(-0.40%)
May 22, 2013 8.931 9.013 8.766 8.766 703,614 -0.12(-1.39%)
May 21, 2013 9.010 9.027 8.872 8.889 306,646 -0.12(-1.29%)
May 20, 2013 9.019 9.027 8.928 9.006 160,624 -0.02(-0.24%)
May 17, 2013 8.958 9.049 8.868 9.027 292,304 +0.11(+1.21%)
May 16, 2013 8.919 8.941 8.868 8.919 195,665 +0.01(+0.15%)
May 15, 2013 8.868 8.927 8.816 8.906 203,767 +0.08(+0.89%)
May 13, 2013 8.988 9.053 8.799 8.828 697,163 -0.21(-2.30%)
May 10, 2013 9.027 9.144 9.001 9.036 256,363 +0.01(+0.10%)
May 09, 2013 9.118 9.139 8.993 9.027 271,991 -0.09(-0.99%)
May 08, 2013 9.161 9.204 9.105 9.118 238,780 -0.03(-0.33%)
May 07, 2013 9.152 9.234 9.118 9.148 293,072 +0.03(+0.38%)
May 06, 2013 9.109 9.165 9.088 9.113 222,814 -0.01(-0.09%)
May 03, 2013 9.226 9.234 9.109 9.122 242,881 -0.10(-1.08%)
May 02, 2013 9.204 9.234 9.126 9.221 169,891 +0.06(+0.66%)
May 01, 2013 9.204 9.256 9.113 9.161 303,401 -0.09(-0.93%)
Apr 30, 2013 9.320 9.320 9.204 9.247 306,389 -0.06(-0.69%)
Apr 29, 2013 9.165 9.424 9.148 9.312 652,574 +0.12(+1.31%)
Apr 26, 2013 9.092 9.247 9.139 9.191 202,675 +0.05(+0.57%)
Apr 25, 2013 9.066 9.139 9.062 9.139 197,045 +0.06(+0.62%)
Apr 24, 2013 9.053 9.092 9.036 9.083 150,508 +0.02(+0.19%)
Apr 23, 2013 9.027 9.088 8.975 9.066 328,535 +0.07(+0.77%)
Apr 22, 2013 9.053 9.053 8.937 8.997 140,687 -0.02(-0.24%)
Apr 19, 2013 8.984 9.047 8.984 9.019 125,358 +0.02(+0.27%)
Apr 18, 2013 8.973 9.003 8.922 8.994 206,637 +0.03(+0.38%)
Apr 17, 2013 8.904 8.960 8.845 8.960 254,439 +0.06(+0.63%)
Apr 16, 2013 8.870 8.917 8.853 8.904 177,536 +0.05(+0.58%)
Apr 15, 2013 8.922 8.930 8.849 8.853 247,040 -0.05(-0.53%)
Apr 12, 2013 8.952 8.952 8.866 8.900 157,898 -0.02(-0.19%)
Apr 11, 2013 8.960 8.960 8.892 8.917 155,239 -0.01(-0.10%)
Apr 10, 2013 8.922 8.964 8.892 8.926 182,254 -0.03(-0.33%)
Apr 09, 2013 8.862 8.960 8.849 8.956 190,517 +0.09(+0.97%)
Apr 08, 2013 8.845 8.887 8.789 8.870 204,155 +0.06(+0.63%)
Apr 05, 2013 8.797 8.832 8.772 8.815 147,667 -0.02(-0.24%)
Apr 04, 2013 8.802 8.840 8.759 8.836 227,792 +0.04(+0.44%)
Apr 03, 2013 8.819 8.819 8.750 8.797 207,012 +0.03(+0.34%)
Apr 02, 2013 8.767 8.836 8.686 8.767 289,222 +0.08(+0.94%)
Apr 01, 2013 8.737 8.759 8.660 8.686 265,153 -0.07(-0.83%)
Mar 28, 2013 8.776 8.801 8.746 8.759 285,358 +0.01(+0.10%)
Mar 27, 2013 8.759 8.793 8.737 8.750 234,026 -0.04(-0.44%)
Mar 26, 2013 8.746 8.789 8.742 8.789 171,970 +0.04(+0.49%)
Mar 25, 2013 8.767 8.780 8.737 8.746 197,725 +0.03(+0.34%)
Mar 22, 2013 8.737 8.780 8.682 8.716 203,249 -0.03(-0.34%)
Mar 21, 2013 8.716 8.776 8.699 8.746 130,315 -0.00(-0.05%)
Mar 20, 2013 8.656 8.816 8.643 8.750 136,624 +0.10(+1.14%)
Mar 19, 2013 8.660 8.755 8.648 8.652 184,916 -0.02(-0.22%)
Mar 18, 2013 8.594 8.741 8.594 8.671 128,043 +0.03(+0.29%)
Mar 15, 2013 8.773 8.798 8.641 8.645 220,249 -0.16(-1.79%)
Mar 14, 2013 8.726 8.807 8.696 8.803 187,308 +0.06(+0.68%)
Mar 13, 2013 8.743 8.756 8.683 8.743 167,836 +0.00(+0.00%)
Mar 12, 2013 8.726 8.743 8.692 8.743 181,709 +0.02(+0.24%)
Mar 11, 2013 8.671 8.722 8.658 8.722 141,636 +0.05(+0.59%)
Mar 08, 2013 8.641 8.696 8.615 8.671 243,155 +0.01(+0.15%)
Mar 07, 2013 8.607 8.658 8.594 8.658 232,707 +0.05(+0.54%)
Mar 06, 2013 8.624 8.628 8.581 8.611 202,452 +0.01(+0.10%)
Mar 05, 2013 8.654 8.654 8.598 8.603 199,304 -0.02(-0.20%)
Mar 04, 2013 8.594 8.637 8.577 8.620 146,038 +0.00(+0.05%)
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.