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 (%)
Feb 29, 2024 14.21 14.33 14.20 14.25 266,342 +0.04(+0.28%)
Feb 28, 2024 14.12 14.23 14.06 14.21 260,188 +0.13(+0.90%)
Feb 27, 2024 14.23 14.23 14.03 14.08 138,297 -0.08(-0.55%)
Feb 26, 2024 14.20 14.22 14.07 14.16 177,977 +0.00(+0.00%)
Feb 23, 2024 13.99 14.16 13.96 14.16 329,396 +0.34(+2.47%)
Feb 22, 2024 13.86 13.89 13.81 13.82 102,023 +0.02(+0.14%)
Feb 21, 2024 13.83 13.86 13.77 13.80 118,288 +0.04(+0.31%)
Feb 20, 2024 13.65 13.75 13.65 13.75 107,970 +0.14(+1.00%)
Feb 16, 2024 13.69 13.72 13.62 13.62 135,875 -0.11(-0.78%)
Feb 15, 2024 13.63 13.76 13.63 13.73 82,634 +0.10(+0.71%)
Feb 14, 2024 13.59 13.67 13.58 13.63 111,955 +0.07(+0.50%)
Feb 13, 2024 13.68 13.78 13.54 13.56 290,889 -0.30(-2.17%)
Feb 12, 2024 13.72 13.88 13.72 13.86 142,155 +0.11(+0.78%)
Feb 09, 2024 13.69 13.77 13.69 13.75 101,117 +0.05(+0.35%)
Feb 08, 2024 13.76 13.79 13.70 13.71 105,243 -0.13(-0.91%)
Feb 07, 2024 13.96 13.96 13.77 13.83 209,739 -0.13(-0.90%)
Feb 06, 2024 13.90 13.98 13.83 13.96 89,785 +0.10(+0.70%)
Feb 05, 2024 13.85 13.93 13.82 13.86 83,571 -0.08(-0.56%)
Feb 02, 2024 14.15 14.15 13.90 13.94 141,502 -0.23(-1.64%)
Feb 01, 2024 14.07 14.19 14.03 14.17 154,463 +0.10(+0.69%)
Jan 31, 2024 14.07 14.16 14.01 14.07 137,786 +0.02(+0.14%)
Jan 30, 2024 13.94 14.07 13.94 14.06 93,258 +0.08(+0.56%)
Jan 29, 2024 13.90 14.00 13.90 13.98 117,602 +0.08(+0.56%)
Jan 26, 2024 13.82 13.93 13.82 13.90 113,216 +0.08(+0.56%)
Jan 25, 2024 13.81 13.87 13.81 13.82 129,624 +0.04(+0.28%)
Jan 24, 2024 13.87 13.93 13.73 13.78 174,743 -0.06(-0.42%)
Jan 23, 2024 13.81 13.94 13.81 13.84 152,141 +0.03(+0.22%)
Jan 22, 2024 13.80 13.88 13.71 13.81 195,392 +0.13(+0.92%)
Jan 19, 2024 13.68 13.84 13.67 13.69 711,209 +0.04(+0.28%)
Jan 18, 2024 13.67 13.78 13.63 13.65 158,189 +0.01(+0.07%)
Jan 17, 2024 13.64 13.74 13.61 13.64 222,675 -0.02(-0.14%)
Jan 16, 2024 13.69 13.72 13.61 13.66 181,579 -0.04(-0.28%)
Jan 12, 2024 13.65 13.71 13.62 13.70 125,675 +0.10(+0.71%)
Jan 11, 2024 13.58 13.71 13.54 13.60 80,201 +0.00(+0.00%)
Jan 10, 2024 13.54 13.67 13.53 13.60 201,753 +0.08(+0.57%)
Jan 09, 2024 13.49 13.59 13.47 13.52 192,749 +0.01(+0.07%)
Jan 08, 2024 13.49 13.59 13.49 13.51 188,089 +0.03(+0.21%)
Jan 05, 2024 13.48 13.64 13.45 13.48 175,102 -0.01(-0.07%)
Jan 04, 2024 13.46 13.58 13.44 13.49 112,617 -0.05(-0.36%)
Jan 03, 2024 13.50 13.58 13.48 13.54 68,771 +0.00(+0.00%)
Jan 02, 2024 13.42 13.56 13.42 13.54 138,305 +0.13(+0.94%)
Dec 29, 2023 13.59 13.65 13.41 13.42 234,293 -0.13(-0.93%)
Dec 28, 2023 13.43 13.55 13.43 13.54 194,751 +0.05(+0.36%)
Dec 27, 2023 13.48 13.51 13.44 13.49 155,845 +0.05(+0.36%)
Dec 26, 2023 13.43 13.50 13.43 13.44 137,509 +0.03(+0.22%)
Dec 22, 2023 13.38 13.56 13.38 13.42 234,665 +0.04(+0.29%)
Dec 21, 2023 13.34 13.43 13.33 13.38 223,235 +0.04(+0.29%)
Dec 20, 2023 13.25 13.44 13.24 13.34 238,933 +0.04(+0.30%)
Dec 19, 2023 13.14 13.37 13.14 13.30 178,418 +0.12(+0.95%)
Dec 18, 2023 13.17 13.32 13.15 13.17 219,181 -0.07(-0.51%)
Dec 15, 2023 13.29 13.38 13.20 13.24 231,273 -0.05(-0.36%)
Dec 14, 2023 13.24 13.42 13.22 13.29 242,289 +0.17(+1.32%)
Dec 13, 2023 13.04 13.14 13.02 13.12 511,311 +0.13(+1.03%)
Dec 12, 2023 12.97 13.04 12.96 12.98 192,607 -0.06(-0.44%)
Dec 11, 2023 13.14 13.21 13.03 13.04 172,260 -0.16(-1.24%)
Dec 08, 2023 13.12 13.25 13.12 13.20 132,840 -0.01(-0.07%)
Dec 07, 2023 13.23 13.30 13.20 13.21 71,950 -0.02(-0.15%)
Dec 06, 2023 13.24 13.38 13.21 13.23 186,617 -0.01(-0.07%)
Dec 05, 2023 13.29 13.38 13.24 13.24 139,978 -0.11(-0.79%)
Dec 04, 2023 13.37 13.52 13.35 13.35 126,892 -0.14(-1.07%)
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.