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 )

14.40 -0.13 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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, 2013 8.457 8.457 8.112 8.138 673,713 -0.28(-3.33%)
May 30, 2013 8.371 8.436 8.349 8.418 366,111 +0.04(+0.46%)
May 29, 2013 8.453 8.466 8.267 8.380 955,410 -0.11(-1.27%)
May 28, 2013 8.751 8.751 8.414 8.487 901,175 -0.20(-2.29%)
May 24, 2013 8.682 8.729 8.578 8.686 292,485 +0.00(+0.05%)
May 23, 2013 8.591 8.703 8.518 8.682 482,576 -0.03(-0.40%)
May 22, 2013 8.880 8.962 8.716 8.716 707,640 -0.12(-1.39%)
May 21, 2013 8.959 8.976 8.822 8.839 308,401 -0.12(-1.29%)
May 20, 2013 8.967 8.976 8.877 8.954 161,543 -0.02(-0.24%)
May 17, 2013 8.907 8.997 8.817 8.976 293,976 +0.11(+1.21%)
May 16, 2013 8.869 8.890 8.817 8.869 196,784 +0.01(+0.15%)
May 15, 2013 8.817 8.876 8.766 8.856 204,933 +0.08(+0.89%)
May 13, 2013 8.937 9.002 8.749 8.778 701,152 -0.21(-2.30%)
May 10, 2013 8.976 9.092 8.950 8.984 257,830 +0.01(+0.10%)
May 09, 2013 9.066 9.087 8.942 8.976 273,547 -0.09(-0.99%)
May 08, 2013 9.109 9.152 9.053 9.066 240,146 -0.03(-0.33%)
May 07, 2013 9.100 9.182 9.066 9.096 294,749 +0.03(+0.38%)
May 06, 2013 9.057 9.113 9.036 9.062 224,089 -0.01(-0.09%)
May 03, 2013 9.173 9.182 9.057 9.070 244,271 -0.10(-1.08%)
May 02, 2013 9.152 9.182 9.074 9.169 170,863 +0.06(+0.66%)
May 01, 2013 9.152 9.203 9.062 9.109 305,137 -0.09(-0.93%)
Apr 30, 2013 9.267 9.267 9.152 9.194 308,142 -0.06(-0.69%)
Apr 29, 2013 9.113 9.370 9.096 9.259 656,308 +0.12(+1.31%)
Apr 26, 2013 9.040 9.194 9.087 9.139 203,834 +0.05(+0.57%)
Apr 25, 2013 9.014 9.087 9.010 9.087 198,172 +0.06(+0.62%)
Apr 24, 2013 9.002 9.040 8.984 9.032 151,369 +0.02(+0.19%)
Apr 23, 2013 8.976 9.036 8.924 9.014 330,414 +0.07(+0.77%)
Apr 22, 2013 9.002 9.002 8.886 8.946 141,492 -0.02(-0.24%)
Apr 19, 2013 8.933 8.995 8.933 8.967 126,076 +0.02(+0.27%)
Apr 18, 2013 8.922 8.952 8.871 8.943 207,819 +0.03(+0.38%)
Apr 17, 2013 8.854 8.909 8.794 8.909 255,895 +0.06(+0.63%)
Apr 16, 2013 8.820 8.867 8.803 8.854 178,552 +0.05(+0.58%)
Apr 15, 2013 8.871 8.879 8.798 8.803 248,453 -0.05(-0.53%)
Apr 12, 2013 8.901 8.901 8.816 8.850 158,802 -0.02(-0.19%)
Apr 11, 2013 8.909 8.909 8.841 8.867 156,127 -0.01(-0.10%)
Apr 10, 2013 8.871 8.913 8.841 8.875 183,297 -0.03(-0.33%)
Apr 09, 2013 8.811 8.909 8.799 8.905 191,607 +0.09(+0.97%)
Apr 08, 2013 8.794 8.837 8.739 8.820 205,323 +0.06(+0.63%)
Apr 05, 2013 8.747 8.781 8.722 8.764 148,512 -0.02(-0.24%)
Apr 04, 2013 8.752 8.790 8.709 8.786 229,095 +0.04(+0.44%)
Apr 03, 2013 8.769 8.769 8.701 8.747 208,197 +0.03(+0.34%)
Apr 02, 2013 8.718 8.786 8.637 8.718 290,877 +0.08(+0.94%)
Apr 01, 2013 8.688 8.709 8.611 8.637 266,670 -0.07(-0.83%)
Mar 28, 2013 8.726 8.751 8.696 8.709 286,991 +0.01(+0.10%)
Mar 27, 2013 8.709 8.743 8.688 8.701 235,365 -0.04(-0.44%)
Mar 26, 2013 8.696 8.739 8.692 8.739 172,954 +0.04(+0.49%)
Mar 25, 2013 8.718 8.730 8.688 8.696 198,856 +0.03(+0.34%)
Mar 22, 2013 8.688 8.730 8.632 8.666 204,412 -0.03(-0.34%)
Mar 21, 2013 8.666 8.726 8.649 8.696 131,061 -0.00(-0.05%)
Mar 20, 2013 8.607 8.766 8.594 8.701 137,405 +0.10(+1.14%)
Mar 19, 2013 8.611 8.705 8.598 8.603 185,974 -0.02(-0.22%)
Mar 18, 2013 8.545 8.691 8.545 8.621 128,776 +0.03(+0.29%)
Mar 15, 2013 8.723 8.748 8.592 8.596 221,510 -0.16(-1.79%)
Mar 14, 2013 8.676 8.757 8.647 8.752 188,379 +0.06(+0.68%)
Mar 13, 2013 8.693 8.706 8.634 8.693 168,797 +0.00(+0.00%)
Mar 12, 2013 8.676 8.693 8.642 8.693 182,749 +0.02(+0.24%)
Mar 11, 2013 8.621 8.672 8.609 8.672 142,446 +0.05(+0.59%)
Mar 08, 2013 8.592 8.647 8.566 8.621 244,546 +0.01(+0.15%)
Mar 07, 2013 8.558 8.609 8.545 8.609 234,038 +0.05(+0.54%)
Mar 06, 2013 8.575 8.579 8.532 8.562 203,610 +0.01(+0.10%)
Mar 05, 2013 8.604 8.604 8.549 8.554 200,445 -0.02(-0.20%)
Mar 04, 2013 8.545 8.587 8.528 8.571 146,874 +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.