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 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.