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 29, 2020 14.74 14.91 14.69 14.91 223,646 +0.23(+1.57%)
May 28, 2020 14.64 14.75 14.52 14.68 195,185 +0.04(+0.30%)
May 27, 2020 14.58 14.67 14.47 14.63 266,122 +0.19(+1.29%)
May 26, 2020 14.63 14.66 14.41 14.45 344,693 -0.10(-0.66%)
May 22, 2020 14.60 14.60 14.36 14.54 159,863 -0.01(-0.10%)
May 21, 2020 14.31 14.67 14.14 14.56 195,207 +0.17(+1.18%)
May 20, 2020 14.55 14.55 14.22 14.39 303,572 -0.01(-0.05%)
May 19, 2020 14.37 14.50 14.26 14.40 283,065 +0.10(+0.72%)
May 18, 2020 13.70 14.50 13.70 14.29 379,233 +0.72(+5.28%)
May 15, 2020 13.32 13.64 13.30 13.58 135,384 +0.17(+1.27%)
May 14, 2020 13.41 13.49 12.94 13.41 314,087 -0.19(-1.41%)
May 13, 2020 14.17 14.31 13.57 13.60 400,716 -0.69(-4.81%)
May 12, 2020 14.37 14.62 14.26 14.29 242,244 -0.18(-1.28%)
May 11, 2020 14.16 14.53 14.16 14.47 292,522 +0.13(+0.87%)
May 08, 2020 14.42 14.43 14.22 14.34 134,031 +0.09(+0.62%)
May 07, 2020 14.30 14.46 14.22 14.26 160,146 +0.06(+0.42%)
May 06, 2020 14.43 14.43 14.14 14.20 174,689 -0.14(-0.98%)
May 05, 2020 14.21 14.35 14.21 14.34 228,688 +0.16(+1.09%)
May 04, 2020 14.04 14.18 13.97 14.18 148,659 +0.01(+0.05%)
May 01, 2020 14.29 14.39 14.08 14.17 214,179 -0.27(-1.84%)
Apr 30, 2020 14.62 14.62 14.17 14.44 325,339 -0.16(-1.11%)
Apr 29, 2020 14.14 14.62 14.13 14.60 337,470 +0.55(+3.89%)
Apr 28, 2020 14.07 14.24 13.95 14.06 228,585 +0.06(+0.42%)
Apr 27, 2020 13.93 14.10 13.75 14.00 305,814 +0.16(+1.12%)
Apr 24, 2020 13.38 13.86 13.30 13.84 397,084 +0.41(+3.08%)
Apr 23, 2020 13.55 13.72 13.32 13.43 280,084 -0.12(-0.87%)
Apr 22, 2020 13.42 13.60 13.34 13.55 478,239 +0.24(+1.79%)
Apr 21, 2020 13.36 13.71 13.10 13.31 343,339 -0.21(-1.52%)
Apr 20, 2020 13.29 13.57 13.29 13.51 344,631 +0.05(+0.38%)
Apr 17, 2020 13.51 13.53 13.29 13.46 483,740 +0.36(+2.75%)
Apr 16, 2020 12.98 13.45 12.98 13.10 375,354 +0.10(+0.79%)
Apr 15, 2020 12.87 13.15 12.30 13.00 528,947 -0.09(-0.67%)
Apr 14, 2020 13.48 13.58 13.05 13.09 465,889 -0.21(-1.60%)
Apr 13, 2020 13.83 13.90 13.07 13.30 539,843 -0.39(-2.84%)
Apr 09, 2020 13.02 13.95 13.02 13.69 615,062 +0.69(+5.31%)
Apr 08, 2020 12.42 13.17 12.35 13.00 472,708 +0.58(+4.67%)
Apr 07, 2020 12.10 12.77 12.10 12.42 396,435 +0.64(+5.42%)
Apr 06, 2020 11.14 11.86 11.14 11.78 399,944 +0.83(+7.57%)
Apr 03, 2020 11.37 11.49 10.64 10.95 416,580 -0.32(-2.80%)
Apr 02, 2020 11.09 11.47 11.02 11.27 338,299 +0.19(+1.72%)
Apr 01, 2020 11.45 11.78 11.01 11.08 631,180 -1.18(-9.64%)
Mar 31, 2020 12.50 12.51 11.91 12.26 593,229 -0.21(-1.65%)
Mar 30, 2020 12.23 12.57 11.76 12.46 375,358 +0.28(+2.29%)
Mar 27, 2020 12.37 12.38 10.64 12.19 457,448 -0.58(-4.54%)
Mar 26, 2020 11.75 12.93 11.75 12.77 698,185 +1.01(+8.55%)
Mar 25, 2020 10.47 12.42 10.47 11.76 707,038 +1.30(+12.42%)
Mar 24, 2020 10.11 11.21 9.934 10.46 643,926 +1.21(+13.10%)
Mar 23, 2020 9.983 10.09 7.781 9.249 1,002,716 -1.17(-11.19%)
Mar 20, 2020 10.60 11.63 10.16 10.41 714,793 +0.66(+6.72%)
Mar 19, 2020 7.422 10.10 6.562 9.760 1,287,231 +2.07(+26.89%)
Mar 18, 2020 10.92 11.08 6.985 7.691 1,499,303 -3.90(-33.63%)
Mar 17, 2020 11.98 12.01 11.01 11.59 621,950 -0.25(-2.15%)
Mar 16, 2020 12.75 13.12 11.80 11.84 597,374 -1.92(-13.92%)
Mar 13, 2020 13.22 13.90 13.11 13.76 284,077 +1.01(+7.94%)
Mar 12, 2020 13.76 13.78 12.38 12.75 961,481 -1.66(-11.53%)
Mar 11, 2020 14.62 14.77 14.00 14.41 709,331 -0.37(-2.51%)
Mar 10, 2020 14.89 14.95 14.49 14.78 370,352 +0.31(+2.17%)
Mar 09, 2020 14.20 14.68 13.61 14.46 743,732 -0.54(-3.59%)
Mar 06, 2020 14.66 15.01 14.57 15.00 250,575 -0.12(-0.82%)
Mar 05, 2020 15.33 15.55 14.93 15.13 326,818 -0.44(-2.81%)
Mar 04, 2020 15.51 15.64 15.34 15.56 214,277 +0.27(+1.76%)
Mar 03, 2020 15.29 15.55 15.11 15.29 384,479 +0.04(+0.29%)
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.