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 )

14.36 +0.05 (+0.35%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 21, 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 30, 2014 9.498 9.503 9.470 9.503 229,242 +0.00(+0.05%)
May 29, 2014 9.479 9.498 9.446 9.498 167,969 +0.02(+0.25%)
May 28, 2014 9.503 9.503 9.441 9.474 175,921 -0.03(-0.30%)
May 27, 2014 9.508 9.522 9.427 9.503 437,675 +0.00(+0.00%)
May 23, 2014 9.536 9.503 9.503 9.503 173,404 -0.02(-0.23%)
May 22, 2014 9.545 9.559 9.512 9.525 122,939 +0.00(+0.03%)
May 21, 2014 9.545 9.559 9.484 9.522 175,284 +0.00(+0.05%)
May 20, 2014 9.512 9.517 9.474 9.517 171,943 -0.01(-0.07%)
May 19, 2014 9.430 9.524 9.406 9.524 377,674 +0.12(+1.25%)
May 16, 2014 9.373 9.420 9.364 9.406 178,414 +0.04(+0.42%)
May 15, 2014 9.519 9.519 9.327 9.367 368,278 -0.15(-1.60%)
May 14, 2014 9.538 9.538 9.481 9.519 215,687 -0.01(-0.10%)
May 13, 2014 9.472 9.528 9.463 9.528 240,711 +0.05(+0.54%)
May 12, 2014 9.430 9.477 9.411 9.477 303,372 +0.07(+0.75%)
May 09, 2014 9.392 9.449 9.383 9.406 161,356 +0.02(+0.25%)
May 08, 2014 9.444 9.449 9.374 9.383 167,803 -0.04(-0.40%)
May 07, 2014 9.378 9.467 9.373 9.420 325,197 +0.07(+0.75%)
May 06, 2014 9.359 9.378 9.336 9.350 170,592 -0.01(-0.10%)
May 05, 2014 9.355 9.359 9.333 9.359 195,556 +0.00(+0.00%)
May 02, 2014 9.336 9.359 9.331 9.359 102,139 +0.01(+0.15%)
May 01, 2014 9.341 9.355 9.317 9.345 193,186 +0.01(+0.15%)
Apr 30, 2014 9.350 9.350 9.312 9.331 307,625 -0.02(-0.20%)
Apr 29, 2014 9.331 9.355 9.312 9.350 250,723 +0.00(+0.00%)
Apr 28, 2014 9.312 9.359 9.312 9.350 229,893 +0.05(+0.55%)
Apr 25, 2014 9.303 9.303 9.280 9.298 175,130 +0.00(+0.05%)
Apr 24, 2014 9.289 9.294 9.261 9.294 138,866 +0.03(+0.30%)
Apr 23, 2014 9.242 9.270 9.219 9.266 178,367 +0.02(+0.25%)
Apr 22, 2014 9.289 9.294 9.237 9.242 183,630 -0.03(-0.35%)
Apr 21, 2014 9.270 9.280 9.209 9.275 188,720 +0.03(+0.28%)
Apr 17, 2014 9.258 9.249 9.249 9.249 225,356 -0.01(-0.15%)
Apr 16, 2014 9.263 9.269 9.235 9.263 249,647 +0.03(+0.35%)
Apr 15, 2014 9.202 9.249 9.179 9.230 270,086 +0.05(+0.51%)
Apr 14, 2014 9.197 9.249 9.161 9.183 273,020 +0.03(+0.31%)
Apr 11, 2014 9.137 9.197 9.123 9.155 189,277 +0.01(+0.10%)
Apr 10, 2014 9.155 9.179 9.123 9.146 133,108 +0.01(+0.10%)
Apr 09, 2014 9.095 9.137 9.086 9.137 307,236 +0.04(+0.46%)
Apr 08, 2014 9.086 9.104 9.058 9.095 193,888 +0.01(+0.10%)
Apr 07, 2014 9.062 9.109 9.062 9.086 195,381 +0.03(+0.36%)
Apr 04, 2014 9.048 9.062 9.020 9.053 192,518 +0.01(+0.10%)
Apr 03, 2014 9.086 9.086 9.044 9.044 208,980 -0.05(-0.51%)
Apr 02, 2014 9.034 9.109 8.983 9.090 400,469 +0.07(+0.72%)
Apr 01, 2014 9.002 9.039 8.978 9.025 314,106 +0.07(+0.73%)
Mar 31, 2014 9.030 9.034 8.955 8.960 354,640 -0.05(-0.57%)
Mar 28, 2014 9.016 9.020 8.965 9.011 228,320 +0.00(+0.00%)
Mar 27, 2014 8.918 9.016 8.909 9.011 186,346 +0.09(+1.04%)
Mar 26, 2014 8.913 8.941 8.909 8.918 164,387 -0.00(-0.05%)
Mar 25, 2014 8.946 8.955 8.904 8.923 203,737 +0.00(+0.05%)
Mar 24, 2014 8.923 8.946 8.881 8.918 186,474 +0.02(+0.26%)
Mar 21, 2014 8.876 8.978 8.853 8.895 238,598 +0.02(+0.26%)
Mar 20, 2014 8.932 8.946 8.815 8.871 353,588 -0.09(-0.96%)
Mar 19, 2014 8.976 9.054 8.948 8.957 392,802 +0.00(+0.05%)
Mar 18, 2014 8.846 8.976 8.837 8.952 286,997 +0.12(+1.31%)
Mar 17, 2014 8.892 8.952 8.837 8.837 351,996 -0.01(-0.16%)
Mar 14, 2014 8.841 8.869 8.804 8.851 234,083 +0.00(+0.05%)
Mar 13, 2014 8.781 8.855 8.767 8.846 257,306 +0.08(+0.95%)
Mar 12, 2014 8.749 8.768 8.708 8.763 230,569 +0.03(+0.32%)
Mar 11, 2014 8.716 8.763 8.693 8.735 262,560 +0.05(+0.53%)
Mar 10, 2014 8.679 8.698 8.652 8.689 206,622 +0.01(+0.16%)
Mar 07, 2014 8.795 8.800 8.610 8.675 340,538 -0.06(-0.69%)
Mar 06, 2014 8.753 8.762 8.721 8.735 218,421 +0.03(+0.37%)
Mar 05, 2014 8.652 8.708 8.632 8.703 172,962 +0.08(+0.97%)
Mar 04, 2014 8.652 8.726 8.605 8.619 1,326,084 +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.