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 )

14.38 +0.07 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 31, 2006 6.169 6.254 6.153 6.238 542,052 +0.08(+1.33%)
May 30, 2006 6.140 6.169 6.115 6.156 304,388 -0.01(-0.15%)
May 26, 2006 6.122 6.169 6.118 6.166 238,617 +0.01(+0.15%)
May 25, 2006 6.134 6.156 6.099 6.156 312,013 +0.03(+0.57%)
May 24, 2006 6.122 6.140 6.099 6.122 361,579 -0.00(-0.05%)
May 23, 2006 6.153 6.172 6.112 6.125 316,779 +0.01(+0.15%)
May 22, 2006 6.134 6.134 6.090 6.115 241,159 -0.03(-0.46%)
May 19, 2006 6.137 6.153 6.125 6.144 223,683 +0.01(+0.10%)
May 18, 2006 6.103 6.197 6.103 6.137 284,370 +0.03(+0.57%)
May 17, 2006 6.137 6.137 6.065 6.103 345,057 -0.03(-0.56%)
May 16, 2006 6.131 6.147 6.118 6.137 263,718 +0.01(+0.21%)
May 15, 2006 6.150 6.159 6.118 6.125 426,079 -0.05(-0.76%)
May 12, 2006 6.118 6.178 6.074 6.172 497,251 +0.08(+1.24%)
May 11, 2006 6.137 6.137 6.084 6.096 492,168 -0.02(-0.36%)
May 10, 2006 6.090 6.118 6.087 6.118 311,378 +0.01(+0.15%)
May 09, 2006 6.093 6.118 6.087 6.109 357,767 -0.02(-0.26%)
May 08, 2006 6.153 6.153 6.109 6.125 317,415 -0.01(-0.21%)
May 05, 2006 6.109 6.150 6.109 6.137 308,836 +0.05(+0.78%)
May 04, 2006 6.115 6.122 6.077 6.090 369,841 -0.03(-0.41%)
May 03, 2006 6.112 6.128 6.096 6.115 331,077 -0.03(-0.51%)
May 02, 2006 6.200 6.200 6.134 6.147 373,018 -0.03(-0.46%)
May 01, 2006 6.219 6.247 6.153 6.175 575,731 -0.04(-0.71%)
Apr 28, 2006 6.232 6.251 6.200 6.219 318,368 +0.04(+0.66%)
Apr 27, 2006 6.140 6.178 6.109 6.178 376,513 +0.05(+0.87%)
Apr 26, 2006 6.144 6.147 6.096 6.125 268,801 -0.02(-0.36%)
Apr 25, 2006 6.144 6.166 6.112 6.147 505,830 +0.00(+0.00%)
Apr 24, 2006 6.115 6.169 6.109 6.147 366,981 +0.03(+0.41%)
Apr 21, 2006 6.106 6.131 6.103 6.122 447,685 +0.01(+0.10%)
Apr 20, 2006 6.093 6.115 6.074 6.115 418,454 +0.04(+0.62%)
Apr 19, 2006 6.122 6.131 6.049 6.077 621,803 -0.06(-0.92%)
Apr 18, 2006 6.074 6.134 6.062 6.134 324,405 +0.07(+1.14%)
Apr 17, 2006 6.030 6.065 6.027 6.065 367,934 +0.03(+0.52%)
Apr 13, 2006 6.024 6.040 6.011 6.033 421,949 +0.01(+0.16%)
Apr 12, 2006 6.055 6.096 5.983 6.024 670,098 -0.03(-0.52%)
Apr 11, 2006 6.106 6.109 6.043 6.055 828,329 -0.09(-1.43%)
Apr 10, 2006 6.172 6.188 6.131 6.144 394,941 -0.05(-0.86%)
Apr 07, 2006 6.191 6.219 6.169 6.197 466,431 -0.01(-0.20%)
Apr 06, 2006 6.235 6.254 6.188 6.210 531,567 -0.03(-0.40%)
Apr 05, 2006 6.241 6.254 6.235 6.235 339,338 -0.02(-0.35%)
Apr 04, 2006 6.232 6.260 6.219 6.257 319,003 +0.02(+0.30%)
Apr 03, 2006 6.219 6.257 6.200 6.238 436,247 +0.00(+0.05%)
Mar 31, 2006 6.307 6.307 6.232 6.235 306,294 -0.04(-0.65%)
Mar 30, 2006 6.295 6.310 6.266 6.276 338,067 -0.03(-0.40%)
Mar 29, 2006 6.301 6.323 6.295 6.301 383,821 -0.00(-0.05%)
Mar 28, 2006 6.358 6.358 6.304 6.304 546,818 -0.05(-0.84%)
Mar 27, 2006 6.361 6.376 6.351 6.358 294,856 -0.02(-0.35%)
Mar 24, 2006 6.354 6.386 6.342 6.380 249,102 +0.03(+0.40%)
Mar 23, 2006 6.345 6.370 6.345 6.354 331,713 +0.00(+0.05%)
Mar 22, 2006 6.301 6.354 6.301 6.351 356,496 +0.00(+0.05%)
Mar 21, 2006 6.395 6.395 6.336 6.348 352,047 -0.02(-0.25%)
Mar 20, 2006 6.310 6.386 6.310 6.364 306,612 +0.03(+0.45%)
Mar 17, 2006 6.326 6.386 6.310 6.336 284,688 -0.00(-0.05%)
Mar 16, 2006 6.273 6.354 6.273 6.339 325,676 +0.03(+0.50%)
Mar 15, 2006 6.251 6.313 6.251 6.307 456,264 +0.06(+0.91%)
Mar 14, 2006 6.216 6.276 6.216 6.251 413,052 +0.03(+0.40%)
Mar 13, 2006 6.219 6.310 6.216 6.225 522,670 -0.01(-0.15%)
Mar 10, 2006 6.225 6.307 6.225 6.235 410,510 +0.00(+0.00%)
Mar 09, 2006 6.266 6.313 6.225 6.235 428,303 -0.04(-0.60%)
Mar 08, 2006 6.307 6.320 6.232 6.273 726,019 -0.05(-0.80%)
Mar 07, 2006 6.358 6.373 6.216 6.323 1,334,160 -0.20(-2.99%)
Mar 06, 2006 6.631 6.631 6.461 6.518 400,661 -0.11(-1.71%)
Mar 03, 2006 6.732 6.735 6.625 6.631 278,016 -0.09(-1.31%)
Mar 02, 2006 6.751 6.770 6.710 6.719 371,429 -0.05(-0.74%)
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.