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, 2024 14.47 14.56 14.42 14.53 84,041 +0.20(+1.39%)
May 30, 2024 14.27 14.34 14.18 14.33 65,688 +0.14(+0.98%)
May 29, 2024 14.32 14.33 14.14 14.19 86,631 -0.17(-1.18%)
May 28, 2024 14.39 14.47 14.30 14.36 132,234 -0.07(-0.48%)
May 24, 2024 14.40 14.46 14.36 14.43 81,076 +0.10(+0.69%)
May 23, 2024 14.49 14.50 14.33 14.33 91,259 -0.16(-1.10%)
May 22, 2024 14.55 14.59 14.47 14.49 77,832 -0.02(-0.15%)
May 21, 2024 14.53 14.57 14.47 14.51 80,938 +0.05(+0.34%)
May 20, 2024 14.42 14.51 14.37 14.46 71,926 +0.01(+0.07%)
May 17, 2024 14.54 14.57 14.45 14.45 73,902 -0.06(-0.41%)
May 16, 2024 14.47 14.54 14.45 14.51 98,234 +0.06(+0.41%)
May 15, 2024 14.37 14.46 14.37 14.45 88,360 +0.15(+1.04%)
May 14, 2024 14.37 14.40 14.29 14.31 82,158 -0.01(-0.07%)
May 13, 2024 14.29 14.35 14.28 14.32 59,736 +0.03(+0.21%)
May 10, 2024 14.35 14.35 14.27 14.29 68,930 -0.02(-0.14%)
May 09, 2024 14.24 14.33 14.23 14.31 104,531 +0.04(+0.28%)
May 08, 2024 14.33 14.38 14.26 14.27 128,240 -0.07(-0.48%)
May 07, 2024 14.45 14.46 14.33 14.33 121,925 -0.08(-0.55%)
May 06, 2024 14.33 14.42 14.32 14.41 111,311 +0.12(+0.83%)
May 03, 2024 14.20 14.32 14.18 14.30 92,373 +0.21(+1.47%)
May 02, 2024 14.13 14.15 14.08 14.09 96,937 +0.04(+0.28%)
May 01, 2024 13.89 14.09 13.89 14.05 221,828 +0.19(+1.35%)
Apr 30, 2024 13.96 13.99 13.85 13.86 122,699 -0.06(-0.43%)
Apr 29, 2024 13.85 13.92 13.85 13.92 102,022 +0.08(+0.57%)
Apr 26, 2024 13.83 13.88 13.82 13.84 89,012 +0.09(+0.65%)
Apr 25, 2024 13.85 13.85 13.74 13.75 97,990 -0.18(-1.28%)
Apr 24, 2024 13.94 13.96 13.85 13.93 102,741 -0.01(-0.07%)
Apr 23, 2024 13.83 13.96 13.83 13.94 88,250 +0.11(+0.79%)
Apr 22, 2024 13.78 13.83 13.70 13.83 108,674 +0.13(+0.97%)
Apr 19, 2024 13.73 13.77 13.68 13.70 101,973 -0.02(-0.14%)
Apr 18, 2024 13.75 13.80 13.70 13.72 76,051 -0.06(-0.43%)
Apr 17, 2024 13.72 13.83 13.72 13.78 70,874 +0.08(+0.57%)
Apr 16, 2024 13.47 13.72 13.47 13.70 157,908 +0.12(+0.87%)
Apr 15, 2024 13.90 13.90 13.55 13.58 209,692 -0.27(-1.98%)
Apr 12, 2024 13.94 13.99 13.86 13.86 131,776 -0.16(-1.12%)
Apr 11, 2024 14.07 14.10 13.95 14.01 93,365 -0.13(-0.90%)
Apr 10, 2024 14.14 14.23 14.09 14.14 105,889 -0.14(-0.96%)
Apr 09, 2024 14.24 14.32 14.24 14.28 101,418 +0.04(+0.28%)
Apr 08, 2024 14.26 14.34 14.23 14.24 76,925 -0.04(-0.28%)
Apr 05, 2024 14.37 14.39 14.25 14.28 112,396 -0.05(-0.34%)
Apr 04, 2024 14.41 14.44 14.32 14.33 112,036 -0.06(-0.41%)
Apr 03, 2024 14.41 14.42 14.34 14.39 79,339 -0.02(-0.14%)
Apr 02, 2024 14.48 14.48 14.38 14.41 100,394 -0.12(-0.81%)
Apr 01, 2024 14.48 14.68 14.48 14.52 167,107 -0.06(-0.40%)
Mar 28, 2024 14.48 14.59 14.46 14.58 172,447 +0.12(+0.81%)
Mar 27, 2024 14.54 14.61 14.43 14.46 219,597 -0.02(-0.14%)
Mar 26, 2024 14.57 14.58 14.43 14.48 234,940 -0.01(-0.07%)
Mar 25, 2024 14.63 14.67 14.48 14.49 133,621 -0.10(-0.67%)
Mar 22, 2024 14.63 14.69 14.58 14.59 129,054 +0.02(+0.13%)
Mar 21, 2024 14.62 14.62 14.53 14.57 109,682 +0.01(+0.07%)
Mar 20, 2024 14.53 14.60 14.46 14.56 142,317 +0.07(+0.50%)
Mar 19, 2024 14.43 14.50 14.41 14.49 146,011 +0.09(+0.61%)
Mar 18, 2024 14.34 14.44 14.31 14.40 166,628 +0.08(+0.55%)
Mar 15, 2024 14.36 14.39 14.29 14.32 102,634 +0.01(+0.07%)
Mar 14, 2024 14.41 14.42 14.31 14.31 131,134 -0.11(-0.74%)
Mar 13, 2024 14.37 14.47 14.37 14.42 129,775 +0.01(+0.07%)
Mar 12, 2024 14.42 14.45 14.35 14.41 182,303 -0.03(-0.20%)
Mar 11, 2024 14.48 14.49 14.43 14.44 118,398 -0.01(-0.07%)
Mar 08, 2024 14.40 14.48 14.37 14.45 175,656 +0.08(+0.54%)
Mar 07, 2024 14.44 14.44 14.35 14.37 198,803 +0.02(+0.14%)
Mar 06, 2024 14.39 14.39 14.31 14.35 145,512 +0.04(+0.27%)
Mar 05, 2024 14.37 14.40 14.28 14.31 200,972 -0.01(-0.07%)
Mar 04, 2024 14.30 14.35 14.22 14.32 370,227 +0.17(+1.17%)
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.