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 31, 2022 15.83 15.83 15.52 15.68 156,612 -0.04(-0.27%)
May 27, 2022 15.57 15.79 15.57 15.72 201,421 +0.15(+0.94%)
May 26, 2022 15.20 15.59 15.20 15.58 106,614 +0.44(+2.90%)
May 25, 2022 15.12 15.21 15.07 15.14 150,046 +0.02(+0.11%)
May 24, 2022 15.39 15.39 15.05 15.12 162,310 -0.23(-1.51%)
May 23, 2022 15.41 15.45 15.28 15.35 143,968 -0.06(-0.39%)
May 20, 2022 15.47 15.51 15.24 15.41 151,493 +0.05(+0.33%)
May 19, 2022 15.30 15.43 15.22 15.36 137,840 +0.09(+0.56%)
May 18, 2022 15.25 15.37 15.21 15.28 123,339 -0.02(-0.11%)
May 17, 2022 15.50 15.52 15.28 15.30 264,116 -0.12(-0.78%)
May 16, 2022 15.60 15.60 15.41 15.42 185,260 -0.15(-0.99%)
May 13, 2022 15.49 15.61 15.49 15.57 105,941 +0.09(+0.55%)
May 12, 2022 15.34 15.64 15.27 15.48 145,128 +0.11(+0.72%)
May 11, 2022 15.41 15.57 15.34 15.37 151,960 -0.04(-0.28%)
May 10, 2022 15.27 15.42 15.18 15.42 143,511 +0.26(+1.69%)
May 09, 2022 15.28 15.28 15.03 15.16 237,594 -0.12(-0.78%)
May 06, 2022 15.43 15.53 15.23 15.28 163,086 -0.21(-1.32%)
May 05, 2022 15.59 15.67 15.41 15.48 85,471 -0.18(-1.15%)
May 04, 2022 15.54 15.77 15.51 15.66 106,111 +0.07(+0.44%)
May 03, 2022 15.59 15.72 15.55 15.59 68,114 +0.01(+0.05%)
May 02, 2022 15.67 15.83 15.47 15.59 225,145 +0.00(+0.00%)
Apr 29, 2022 15.69 15.76 15.56 15.59 98,800 -0.06(-0.38%)
Apr 28, 2022 15.47 15.65 15.39 15.65 142,157 +0.22(+1.44%)
Apr 27, 2022 15.54 15.66 15.38 15.42 178,149 -0.06(-0.39%)
Apr 26, 2022 15.66 15.81 15.47 15.48 129,963 -0.23(-1.47%)
Apr 25, 2022 15.94 15.94 15.59 15.71 249,082 -0.21(-1.29%)
Apr 22, 2022 16.01 16.19 15.88 15.92 161,844 -0.15(-0.90%)
Apr 21, 2022 16.15 16.21 16.04 16.06 111,033 -0.06(-0.40%)
Apr 20, 2022 16.21 16.22 16.03 16.13 104,639 -0.08(-0.47%)
Apr 19, 2022 16.20 16.27 16.05 16.21 105,580 +0.06(+0.37%)
Apr 18, 2022 15.92 16.21 15.92 16.15 130,187 +0.17(+1.06%)
Apr 14, 2022 16.29 16.29 15.94 15.98 158,022 -0.25(-1.57%)
Apr 13, 2022 16.30 16.45 16.21 16.23 99,655 -0.04(-0.26%)
Apr 12, 2022 16.33 16.41 16.21 16.27 135,237 -0.03(-0.21%)
Apr 11, 2022 16.43 16.43 16.30 16.31 112,553 -0.16(-0.98%)
Apr 08, 2022 16.43 16.63 16.37 16.47 110,361 +0.02(+0.10%)
Apr 07, 2022 16.51 16.64 16.44 16.45 100,815 -0.17(-1.02%)
Apr 06, 2022 16.85 16.87 16.54 16.62 203,422 -0.33(-1.95%)
Apr 05, 2022 17.11 17.12 16.94 16.95 122,385 -0.15(-0.89%)
Apr 04, 2022 17.02 17.13 17.00 17.11 178,103 +0.14(+0.85%)
Apr 01, 2022 16.79 17.05 16.72 16.96 225,394 +0.25(+1.52%)
Mar 31, 2022 16.60 16.89 16.54 16.71 241,412 +0.27(+1.65%)
Mar 30, 2022 16.42 16.54 16.27 16.43 125,025 +0.04(+0.26%)
Mar 29, 2022 16.20 16.45 16.14 16.39 122,049 +0.31(+1.90%)
Mar 28, 2022 16.15 16.18 15.92 16.09 159,234 -0.02(-0.11%)
Mar 25, 2022 16.43 16.45 16.08 16.10 145,981 -0.25(-1.56%)
Mar 24, 2022 16.50 16.50 16.32 16.36 77,658 -0.03(-0.16%)
Mar 23, 2022 16.44 16.60 16.35 16.38 104,998 -0.14(-0.85%)
Mar 22, 2022 16.63 16.64 16.46 16.52 97,570 -0.06(-0.36%)
Mar 21, 2022 16.68 16.70 16.52 16.58 118,769 -0.04(-0.25%)
Mar 18, 2022 16.44 16.65 16.40 16.63 108,009 +0.22(+1.34%)
Mar 17, 2022 16.20 16.41 16.20 16.41 93,810 +0.21(+1.30%)
Mar 16, 2022 16.25 16.35 16.10 16.20 117,832 -0.03(-0.21%)
Mar 15, 2022 15.83 16.23 15.83 16.23 104,516 +0.48(+3.05%)
Mar 14, 2022 15.94 15.99 15.67 15.75 120,477 -0.19(-1.16%)
Mar 11, 2022 16.19 16.19 15.93 15.93 73,839 -0.19(-1.15%)
Mar 10, 2022 15.94 16.12 15.94 16.12 150,064 +0.15(+0.95%)
Mar 09, 2022 15.86 16.01 15.86 15.97 102,140 +0.18(+1.12%)
Mar 08, 2022 15.76 15.90 15.72 15.79 120,993 +0.03(+0.16%)
Mar 07, 2022 16.29 16.29 15.74 15.77 176,583 -0.51(-3.11%)
Mar 04, 2022 16.47 16.47 16.24 16.27 86,508 -0.16(-0.97%)
Mar 03, 2022 16.44 16.48 16.36 16.43 61,498 +0.02(+0.10%)
Mar 02, 2022 16.31 16.42 16.29 16.42 140,025 +0.11(+0.67%)
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.