Skip to main content

Flaherty & Crumrine/Claymore Preferred Securities Income Fund (NY: FFC )

14.38 +0.07 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 12.92 12.98 12.86 12.98 171,138 +0.06(+0.47%)
May 30, 2017 12.86 12.92 12.86 12.92 99,510 +0.02(+0.14%)
May 26, 2017 12.83 12.92 12.83 12.90 70,856 +0.04(+0.33%)
May 25, 2017 12.89 12.91 12.84 12.86 93,030 +0.00(+0.00%)
May 24, 2017 12.85 12.88 12.80 12.86 112,620 +0.01(+0.05%)
May 23, 2017 12.89 12.93 12.85 12.85 83,378 -0.04(-0.28%)
May 22, 2017 12.83 12.95 12.83 12.89 140,450 +0.06(+0.47%)
May 19, 2017 12.77 12.83 12.76 12.83 171,772 +0.06(+0.51%)
May 18, 2017 12.66 12.81 12.66 12.76 147,586 +0.12(+0.95%)
May 17, 2017 12.65 12.70 12.63 12.64 147,808 -0.02(-0.19%)
May 16, 2017 12.70 12.74 12.60 12.67 275,291 -0.05(-0.42%)
May 15, 2017 12.73 12.79 12.70 12.72 143,266 +0.02(+0.19%)
May 12, 2017 12.71 12.74 12.66 12.70 135,508 +0.03(+0.24%)
May 11, 2017 12.70 12.71 12.67 12.67 108,455 -0.04(-0.33%)
May 10, 2017 12.62 12.73 12.60 12.71 162,481 +0.05(+0.38%)
May 09, 2017 12.57 12.66 12.55 12.66 129,294 +0.07(+0.57%)
May 08, 2017 12.64 12.69 12.57 12.59 195,412 -0.05(-0.42%)
May 05, 2017 12.58 12.64 12.57 12.64 120,031 +0.08(+0.67%)
May 04, 2017 12.51 12.56 12.46 12.56 119,995 +0.04(+0.29%)
May 03, 2017 12.49 12.55 12.49 12.52 118,943 +0.02(+0.19%)
May 02, 2017 12.54 12.59 12.48 12.50 384,399 -0.04(-0.29%)
May 01, 2017 12.46 12.54 12.46 12.54 192,098 +0.07(+0.57%)
Apr 28, 2017 12.42 12.46 12.40 12.46 173,313 +0.05(+0.43%)
Apr 27, 2017 12.45 12.45 12.39 12.41 109,091 -0.04(-0.29%)
Apr 26, 2017 12.42 12.45 12.38 12.45 98,165 +0.04(+0.34%)
Apr 25, 2017 12.42 12.46 12.39 12.40 129,494 -0.02(-0.14%)
Apr 24, 2017 12.43 12.43 12.37 12.42 143,431 +0.00(+0.00%)
Apr 21, 2017 12.48 12.48 12.39 12.42 99,652 -0.05(-0.43%)
Apr 20, 2017 12.39 12.49 12.37 12.48 109,076 +0.10(+0.82%)
Apr 19, 2017 12.40 12.43 12.37 12.37 151,546 +0.00(+0.04%)
Apr 18, 2017 12.32 12.41 12.29 12.37 146,267 +0.02(+0.19%)
Apr 17, 2017 12.35 12.41 12.33 12.35 155,343 +0.02(+0.19%)
Apr 13, 2017 12.29 12.36 12.29 12.32 98,187 +0.01(+0.10%)
Apr 12, 2017 12.42 12.42 12.30 12.31 155,823 -0.11(-0.86%)
Apr 11, 2017 12.36 12.44 12.31 12.42 127,148 +0.06(+0.48%)
Apr 10, 2017 12.26 12.37 12.26 12.36 158,669 +0.08(+0.63%)
Apr 07, 2017 12.22 12.28 12.22 12.28 116,728 +0.07(+0.58%)
Apr 06, 2017 12.19 12.27 12.19 12.21 98,940 +0.04(+0.29%)
Apr 05, 2017 12.21 12.26 12.17 12.17 114,427 -0.03(-0.24%)
Apr 04, 2017 12.23 12.23 12.19 12.20 82,443 -0.02(-0.19%)
Apr 03, 2017 12.20 12.23 12.17 12.23 129,285 +0.03(+0.24%)
Mar 31, 2017 12.17 12.22 12.16 12.20 111,398 +0.06(+0.49%)
Mar 30, 2017 12.13 12.19 12.13 12.14 148,868 +0.02(+0.20%)
Mar 29, 2017 12.04 12.14 12.04 12.11 130,095 +0.07(+0.59%)
Mar 28, 2017 11.98 12.06 11.94 12.04 131,043 +0.10(+0.84%)
Mar 27, 2017 11.97 11.97 11.87 11.94 157,142 -0.05(-0.40%)
Mar 24, 2017 12.04 12.14 11.94 11.99 127,890 -0.03(-0.25%)
Mar 23, 2017 11.96 12.07 11.96 12.02 73,922 +0.04(+0.35%)
Mar 22, 2017 11.97 12.03 11.87 11.98 207,650 +0.00(+0.04%)
Mar 21, 2017 12.06 12.10 11.97 11.97 204,023 -0.09(-0.78%)
Mar 20, 2017 11.91 12.09 11.88 12.07 144,628 +0.18(+1.54%)
Mar 17, 2017 11.86 11.88 11.77 11.88 161,123 +0.09(+0.75%)
Mar 16, 2017 11.76 11.80 11.68 11.80 168,261 +0.05(+0.40%)
Mar 15, 2017 11.61 11.77 11.60 11.75 187,854 +0.21(+1.84%)
Mar 14, 2017 11.51 11.56 11.47 11.54 232,726 +0.04(+0.36%)
Mar 13, 2017 11.53 11.55 11.48 11.50 190,746 -0.02(-0.15%)
Mar 10, 2017 11.32 11.53 11.32 11.51 384,638 +0.21(+1.88%)
Mar 09, 2017 11.51 11.57 11.28 11.30 502,967 -0.29(-2.49%)
Mar 08, 2017 11.61 11.64 11.55 11.59 386,286 -0.06(-0.51%)
Mar 07, 2017 11.68 11.68 11.61 11.65 123,828 -0.02(-0.15%)
Mar 06, 2017 11.65 11.73 11.62 11.67 209,003 -0.02(-0.18%)
Mar 03, 2017 11.68 11.71 11.63 11.69 102,528 +0.03(+0.23%)
Mar 02, 2017 11.70 11.70 11.62 11.66 104,858 -0.04(-0.30%)
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.