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, 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.