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 30, 2014 9.556 9.561 9.528 9.561 227,841 +0.00(+0.05%)
May 29, 2014 9.537 9.556 9.504 9.556 166,942 +0.02(+0.25%)
May 28, 2014 9.561 9.561 9.499 9.533 174,846 -0.03(-0.30%)
May 27, 2014 9.566 9.580 9.485 9.561 435,000 +0.00(+0.00%)
May 23, 2014 9.595 9.561 9.561 9.561 172,344 -0.02(-0.23%)
May 22, 2014 9.604 9.618 9.571 9.583 122,187 +0.00(+0.03%)
May 21, 2014 9.604 9.618 9.542 9.580 174,213 +0.00(+0.05%)
May 20, 2014 9.571 9.575 9.533 9.575 170,892 -0.01(-0.07%)
May 19, 2014 9.488 9.582 9.464 9.582 375,366 +0.12(+1.25%)
May 16, 2014 9.431 9.478 9.422 9.464 177,324 +0.04(+0.42%)
May 15, 2014 9.577 9.577 9.384 9.424 366,027 -0.15(-1.60%)
May 14, 2014 9.596 9.596 9.540 9.577 214,369 -0.01(-0.10%)
May 13, 2014 9.530 9.587 9.521 9.587 239,240 +0.05(+0.54%)
May 12, 2014 9.488 9.535 9.469 9.535 301,518 +0.07(+0.75%)
May 09, 2014 9.450 9.507 9.441 9.464 160,369 +0.02(+0.25%)
May 08, 2014 9.502 9.507 9.432 9.441 166,778 -0.04(-0.40%)
May 07, 2014 9.436 9.526 9.431 9.478 323,210 +0.07(+0.75%)
May 06, 2014 9.417 9.436 9.393 9.408 169,549 -0.01(-0.10%)
May 05, 2014 9.412 9.417 9.390 9.417 194,361 +0.00(+0.00%)
May 02, 2014 9.393 9.417 9.389 9.417 101,515 +0.01(+0.15%)
May 01, 2014 9.398 9.413 9.374 9.403 192,005 +0.01(+0.15%)
Apr 30, 2014 9.408 9.408 9.370 9.389 305,745 -0.02(-0.20%)
Apr 29, 2014 9.389 9.412 9.370 9.408 249,191 +0.00(+0.00%)
Apr 28, 2014 9.370 9.417 9.370 9.408 228,488 +0.05(+0.55%)
Apr 25, 2014 9.360 9.360 9.337 9.356 174,059 +0.00(+0.05%)
Apr 24, 2014 9.346 9.351 9.318 9.351 138,017 +0.03(+0.30%)
Apr 23, 2014 9.299 9.327 9.276 9.323 177,277 +0.02(+0.25%)
Apr 22, 2014 9.346 9.351 9.294 9.299 182,508 -0.03(-0.35%)
Apr 21, 2014 9.327 9.337 9.266 9.332 187,567 +0.03(+0.28%)
Apr 17, 2014 9.315 9.306 9.306 9.306 223,979 -0.01(-0.15%)
Apr 16, 2014 9.320 9.326 9.291 9.320 248,122 +0.03(+0.35%)
Apr 15, 2014 9.259 9.306 9.235 9.287 268,436 +0.05(+0.51%)
Apr 14, 2014 9.254 9.306 9.217 9.240 271,352 +0.03(+0.31%)
Apr 11, 2014 9.193 9.254 9.179 9.212 188,121 +0.01(+0.10%)
Apr 10, 2014 9.212 9.235 9.179 9.202 132,294 +0.01(+0.10%)
Apr 09, 2014 9.151 9.193 9.142 9.193 305,358 +0.04(+0.46%)
Apr 08, 2014 9.141 9.160 9.113 9.151 192,703 +0.01(+0.10%)
Apr 07, 2014 9.118 9.165 9.118 9.141 194,187 +0.03(+0.36%)
Apr 04, 2014 9.104 9.118 9.076 9.109 191,342 +0.01(+0.10%)
Apr 03, 2014 9.141 9.141 9.099 9.099 207,703 -0.05(-0.51%)
Apr 02, 2014 9.090 9.165 9.038 9.146 398,021 +0.07(+0.72%)
Apr 01, 2014 9.057 9.095 9.034 9.081 312,186 +0.07(+0.73%)
Mar 31, 2014 9.085 9.090 9.010 9.015 352,473 -0.05(-0.57%)
Mar 28, 2014 9.071 9.076 9.021 9.066 226,925 +0.00(+0.00%)
Mar 27, 2014 8.973 9.071 8.963 9.066 185,207 +0.09(+1.04%)
Mar 26, 2014 8.968 8.996 8.963 8.973 163,383 -0.00(-0.05%)
Mar 25, 2014 9.001 9.010 8.959 8.977 202,492 +0.00(+0.05%)
Mar 24, 2014 8.977 9.001 8.935 8.973 185,335 +0.02(+0.26%)
Mar 21, 2014 8.931 9.034 8.907 8.949 237,140 +0.02(+0.26%)
Mar 20, 2014 8.987 9.001 8.870 8.926 351,427 -0.09(-0.96%)
Mar 19, 2014 9.031 9.110 9.003 9.012 390,401 +0.00(+0.05%)
Mar 18, 2014 8.900 9.031 8.891 9.007 285,243 +0.12(+1.31%)
Mar 17, 2014 8.947 9.007 8.891 8.891 349,845 -0.01(-0.16%)
Mar 14, 2014 8.896 8.924 8.858 8.905 232,653 +0.00(+0.05%)
Mar 13, 2014 8.835 8.910 8.821 8.900 255,733 +0.08(+0.95%)
Mar 12, 2014 8.803 8.822 8.761 8.817 229,160 +0.03(+0.32%)
Mar 11, 2014 8.770 8.817 8.747 8.789 260,955 +0.05(+0.53%)
Mar 10, 2014 8.733 8.751 8.705 8.742 205,359 +0.01(+0.16%)
Mar 07, 2014 8.849 8.854 8.663 8.728 338,457 -0.06(-0.69%)
Mar 06, 2014 8.807 8.816 8.775 8.789 217,086 +0.03(+0.37%)
Mar 05, 2014 8.705 8.762 8.685 8.756 171,905 +0.08(+0.97%)
Mar 04, 2014 8.705 8.779 8.658 8.672 1,317,980 +0.03(+0.32%)
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.