Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine/Claymore Preferred Securities Income Fund (NY: FFC )

14.40 -0.13 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 7.695 7.733 7.667 7.708 217,646 +0.04(+0.57%)
May 27, 2004 7.588 7.698 7.588 7.664 245,289 +0.07(+0.95%)
May 26, 2004 7.664 7.701 7.591 7.591 348,235 -0.03(-0.33%)
May 25, 2004 7.569 7.648 7.569 7.616 351,730 +0.03(+0.37%)
May 24, 2004 7.500 7.588 7.497 7.588 307,247 +0.07(+0.92%)
May 21, 2004 7.535 7.632 7.519 7.519 349,188 -0.03(-0.46%)
May 20, 2004 7.676 7.676 7.554 7.554 337,750 -0.08(-1.07%)
May 19, 2004 7.541 7.664 7.541 7.635 354,272 +0.00(+0.00%)
May 18, 2004 7.538 7.692 7.538 7.635 419,725 +0.01(+0.12%)
May 17, 2004 7.632 7.632 7.572 7.626 331,713 -0.01(-0.08%)
May 14, 2004 7.380 7.632 7.358 7.632 339,020 +0.28(+3.85%)
May 13, 2004 7.321 7.447 7.321 7.349 407,651 +0.00(+0.00%)
May 12, 2004 7.299 7.371 7.261 7.349 359,991 +0.07(+0.95%)
May 11, 2004 7.170 7.302 7.170 7.280 549,995 +0.11(+1.54%)
May 10, 2004 7.384 7.396 6.830 7.170 2,019,192 -0.23(-3.15%)
May 07, 2004 7.554 7.582 7.374 7.402 716,169 -0.27(-3.57%)
May 06, 2004 7.742 7.742 7.626 7.676 463,254 -0.06(-0.81%)
May 05, 2004 7.727 7.771 7.676 7.739 293,585 +0.01(+0.16%)
May 04, 2004 7.651 7.727 7.638 7.727 426,397 +0.05(+0.61%)
May 03, 2004 7.695 7.733 7.635 7.679 425,761 -0.02(-0.20%)
Apr 30, 2004 7.648 7.708 7.591 7.695 346,328 +0.06(+0.78%)
Apr 29, 2004 7.588 7.683 7.588 7.635 366,663 +0.05(+0.62%)
Apr 28, 2004 7.538 7.632 7.522 7.588 486,131 +0.02(+0.21%)
Apr 27, 2004 7.598 7.623 7.522 7.572 621,803 -0.01(-0.08%)
Apr 26, 2004 7.664 7.701 7.566 7.579 787,977 -0.12(-1.51%)
Apr 23, 2004 7.720 7.749 7.623 7.695 759,381 -0.09(-1.21%)
Apr 22, 2004 7.830 7.830 7.695 7.790 567,788 -0.01(-0.12%)
Apr 21, 2004 7.865 7.884 7.695 7.799 833,413 -0.18(-2.29%)
Apr 20, 2004 8.089 8.089 7.931 7.982 503,288 -0.03(-0.35%)
Apr 19, 2004 8.032 8.133 7.975 8.010 494,392 -0.14(-1.70%)
Apr 16, 2004 8.057 8.148 7.991 8.148 441,966 +0.09(+1.17%)
Apr 15, 2004 7.925 8.089 7.922 8.054 549,360 +0.14(+1.79%)
Apr 14, 2004 7.947 8.010 7.865 7.912 811,171 -0.08(-1.02%)
Apr 13, 2004 8.044 8.152 7.944 7.994 984,018 -0.13(-1.63%)
Apr 12, 2004 8.372 8.432 8.085 8.126 571,919 -0.25(-3.04%)
Apr 08, 2004 8.309 8.416 8.299 8.381 340,291 +0.05(+0.57%)
Apr 07, 2004 8.199 8.359 8.189 8.334 537,603 +0.06(+0.72%)
Apr 06, 2004 8.296 8.331 7.868 8.274 1,730,690 -0.07(-0.87%)
Apr 05, 2004 8.595 8.620 8.277 8.347 793,061 -0.25(-2.89%)
Apr 02, 2004 8.633 8.639 8.551 8.595 571,283 -0.07(-0.76%)
Apr 01, 2004 8.715 8.715 8.630 8.661 488,990 -0.04(-0.51%)
Mar 31, 2004 8.765 8.772 8.699 8.705 375,242 -0.04(-0.50%)
Mar 30, 2004 8.797 8.797 8.690 8.749 419,725 -0.01(-0.14%)
Mar 29, 2004 8.737 8.781 8.661 8.762 321,863 +0.03(+0.29%)
Mar 26, 2004 8.671 8.749 8.614 8.737 407,651 +0.10(+1.17%)
Mar 25, 2004 8.561 8.636 8.535 8.636 315,190 +0.09(+1.03%)
Mar 24, 2004 8.605 8.605 8.532 8.548 393,988 -0.05(-0.55%)
Mar 23, 2004 8.639 8.668 8.545 8.595 461,348 -0.01(-0.15%)
Mar 22, 2004 8.671 8.687 8.583 8.608 391,446 -0.08(-0.87%)
Mar 19, 2004 8.592 8.687 8.573 8.683 389,222 +0.12(+1.36%)
Mar 18, 2004 8.646 8.646 8.545 8.567 470,880 -0.06(-0.69%)
Mar 17, 2004 8.671 8.715 8.614 8.627 410,193 +0.03(+0.40%)
Mar 16, 2004 8.652 8.715 8.576 8.592 495,027 -0.06(-0.66%)
Mar 15, 2004 8.608 8.652 8.567 8.649 459,123 +0.07(+0.77%)
Mar 12, 2004 8.561 8.589 8.526 8.583 352,365 -0.00(-0.04%)
Mar 11, 2004 8.545 8.592 8.513 8.586 370,158 +0.00(+0.04%)
Mar 10, 2004 8.545 8.586 8.507 8.583 337,432 +0.07(+0.85%)
Mar 09, 2004 8.561 8.580 8.510 8.510 364,121 -0.03(-0.33%)
Mar 08, 2004 8.561 8.583 8.491 8.539 385,727 +0.00(+0.00%)
Mar 05, 2004 8.482 8.542 8.476 8.539 292,949 +0.06(+0.74%)
Mar 04, 2004 8.498 8.510 8.441 8.476 279,922 -0.03(-0.41%)
Mar 03, 2004 8.450 8.529 8.432 8.510 339,974 +0.01(+0.15%)
Mar 02, 2004 8.529 8.564 8.450 8.498 206,526 -0.05(-0.63%)
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.