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, 2022 15.73 15.73 15.42 15.59 157,575 -0.04(-0.27%)
May 27, 2022 15.47 15.70 15.47 15.63 202,659 +0.15(+0.94%)
May 26, 2022 15.11 15.49 15.11 15.48 107,269 +0.44(+2.90%)
May 25, 2022 15.03 15.12 14.98 15.05 150,969 +0.02(+0.11%)
May 24, 2022 15.29 15.29 14.96 15.03 163,308 -0.23(-1.51%)
May 23, 2022 15.32 15.36 15.18 15.26 144,853 -0.06(-0.39%)
May 20, 2022 15.38 15.41 15.15 15.32 152,425 +0.05(+0.33%)
May 19, 2022 15.21 15.34 15.13 15.27 138,688 +0.08(+0.56%)
May 18, 2022 15.16 15.28 15.12 15.19 124,098 -0.02(-0.11%)
May 17, 2022 15.41 15.43 15.19 15.20 265,740 -0.12(-0.78%)
May 16, 2022 15.51 15.51 15.31 15.32 186,399 -0.15(-0.99%)
May 13, 2022 15.40 15.52 15.40 15.47 106,592 +0.08(+0.55%)
May 12, 2022 15.24 15.54 15.18 15.39 146,020 +0.11(+0.72%)
May 11, 2022 15.31 15.47 15.24 15.28 152,894 -0.04(-0.28%)
May 10, 2022 15.18 15.32 15.09 15.32 144,394 +0.25(+1.69%)
May 09, 2022 15.19 15.19 14.94 15.07 239,055 -0.12(-0.78%)
May 06, 2022 15.34 15.44 15.13 15.19 164,088 -0.20(-1.32%)
May 05, 2022 15.50 15.57 15.31 15.39 85,997 -0.18(-1.15%)
May 04, 2022 15.45 15.68 15.41 15.57 106,764 +0.07(+0.44%)
May 03, 2022 15.49 15.62 15.46 15.50 68,532 +0.01(+0.05%)
May 02, 2022 15.58 15.74 15.37 15.49 226,529 +0.00(+0.00%)
Apr 29, 2022 15.59 15.66 15.47 15.49 99,407 -0.06(-0.38%)
Apr 28, 2022 15.38 15.55 15.29 15.55 143,031 +0.22(+1.44%)
Apr 27, 2022 15.45 15.56 15.29 15.33 179,245 -0.06(-0.39%)
Apr 26, 2022 15.57 15.71 15.38 15.39 130,762 -0.23(-1.47%)
Apr 25, 2022 15.84 15.84 15.50 15.62 250,613 -0.20(-1.29%)
Apr 22, 2022 15.92 16.09 15.78 15.82 162,839 -0.14(-0.90%)
Apr 21, 2022 16.05 16.11 15.94 15.97 111,715 -0.06(-0.40%)
Apr 20, 2022 16.11 16.12 15.93 16.03 105,282 -0.08(-0.47%)
Apr 19, 2022 16.10 16.17 15.95 16.11 106,229 +0.06(+0.37%)
Apr 18, 2022 15.82 16.12 15.82 16.05 130,987 +0.17(+1.06%)
Apr 14, 2022 16.19 16.19 15.85 15.88 158,994 -0.25(-1.57%)
Apr 13, 2022 16.20 16.35 16.12 16.13 100,267 -0.04(-0.26%)
Apr 12, 2022 16.23 16.31 16.11 16.17 136,068 -0.03(-0.21%)
Apr 11, 2022 16.33 16.33 16.20 16.21 113,246 -0.16(-0.98%)
Apr 08, 2022 16.33 16.53 16.27 16.37 111,040 +0.02(+0.10%)
Apr 07, 2022 16.41 16.54 16.34 16.35 101,435 -0.17(-1.02%)
Apr 06, 2022 16.75 16.76 16.44 16.52 204,673 -0.33(-1.95%)
Apr 05, 2022 17.00 17.01 16.83 16.85 123,137 -0.15(-0.89%)
Apr 04, 2022 16.92 17.03 16.89 17.00 179,198 +0.14(+0.85%)
Apr 01, 2022 16.69 16.94 16.62 16.86 226,780 +0.25(+1.52%)
Mar 31, 2022 16.50 16.78 16.44 16.60 242,896 +0.27(+1.65%)
Mar 30, 2022 16.32 16.44 16.17 16.33 125,793 +0.04(+0.26%)
Mar 29, 2022 16.10 16.35 16.04 16.29 122,800 +0.30(+1.90%)
Mar 28, 2022 16.05 16.08 15.82 15.99 160,213 -0.02(-0.10%)
Mar 25, 2022 16.33 16.35 15.98 16.01 146,878 -0.25(-1.56%)
Mar 24, 2022 16.40 16.40 16.22 16.26 78,136 -0.03(-0.16%)
Mar 23, 2022 16.34 16.50 16.25 16.28 105,644 -0.14(-0.85%)
Mar 22, 2022 16.52 16.54 16.36 16.42 98,170 -0.06(-0.36%)
Mar 21, 2022 16.57 16.60 16.42 16.48 119,499 -0.04(-0.25%)
Mar 18, 2022 16.34 16.55 16.30 16.52 108,673 +0.22(+1.34%)
Mar 17, 2022 16.11 16.31 16.11 16.31 94,387 +0.21(+1.30%)
Mar 16, 2022 16.15 16.25 16.01 16.10 118,557 -0.03(-0.21%)
Mar 15, 2022 15.74 16.13 15.74 16.13 105,158 +0.48(+3.05%)
Mar 14, 2022 15.85 15.90 15.58 15.65 121,218 -0.18(-1.16%)
Mar 11, 2022 16.09 16.09 15.83 15.84 74,293 -0.18(-1.15%)
Mar 10, 2022 15.85 16.02 15.85 16.02 150,987 +0.15(+0.95%)
Mar 09, 2022 15.76 15.91 15.76 15.87 102,768 +0.18(+1.12%)
Mar 08, 2022 15.66 15.80 15.62 15.69 121,737 +0.03(+0.16%)
Mar 07, 2022 16.19 16.19 15.64 15.67 177,669 -0.50(-3.11%)
Mar 04, 2022 16.37 16.37 16.14 16.17 87,040 -0.16(-0.98%)
Mar 03, 2022 16.34 16.38 16.26 16.33 61,877 +0.02(+0.10%)
Mar 02, 2022 16.21 16.32 16.19 16.32 140,886 +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.