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 )

14.47 -0.07 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 6.209 6.295 6.193 6.279 538,511 +0.08(+1.33%)
May 30, 2006 6.181 6.209 6.155 6.197 302,399 -0.01(-0.15%)
May 26, 2006 6.162 6.209 6.159 6.206 237,058 +0.01(+0.15%)
May 25, 2006 6.174 6.197 6.140 6.197 309,975 +0.03(+0.57%)
May 24, 2006 6.162 6.181 6.140 6.162 359,217 -0.00(-0.05%)
May 23, 2006 6.193 6.212 6.152 6.165 314,710 +0.01(+0.15%)
May 22, 2006 6.174 6.174 6.130 6.155 239,583 -0.03(-0.46%)
May 19, 2006 6.178 6.193 6.165 6.184 222,222 +0.01(+0.10%)
May 18, 2006 6.143 6.238 6.143 6.178 282,513 +0.03(+0.57%)
May 17, 2006 6.178 6.178 6.105 6.143 342,803 -0.03(-0.56%)
May 16, 2006 6.171 6.187 6.159 6.178 261,995 +0.01(+0.21%)
May 15, 2006 6.190 6.200 6.159 6.165 423,296 -0.05(-0.76%)
May 12, 2006 6.159 6.219 6.114 6.212 494,003 +0.08(+1.24%)
May 11, 2006 6.178 6.178 6.124 6.136 488,953 -0.02(-0.36%)
May 10, 2006 6.130 6.159 6.127 6.159 309,344 +0.01(+0.15%)
May 09, 2006 6.133 6.159 6.127 6.149 355,430 -0.02(-0.26%)
May 08, 2006 6.193 6.193 6.149 6.165 315,341 -0.01(-0.21%)
May 05, 2006 6.149 6.190 6.149 6.178 306,818 +0.05(+0.78%)
May 04, 2006 6.155 6.162 6.117 6.130 367,424 -0.03(-0.41%)
May 03, 2006 6.152 6.168 6.136 6.155 328,914 -0.03(-0.51%)
May 02, 2006 6.241 6.241 6.174 6.187 370,581 -0.03(-0.46%)
May 01, 2006 6.260 6.288 6.193 6.216 571,970 -0.04(-0.71%)
Apr 28, 2006 6.273 6.292 6.241 6.260 316,288 +0.04(+0.66%)
Apr 27, 2006 6.181 6.219 6.149 6.219 374,053 +0.05(+0.87%)
Apr 26, 2006 6.184 6.187 6.136 6.165 267,045 -0.02(-0.36%)
Apr 25, 2006 6.184 6.206 6.152 6.187 502,526 +0.00(+0.00%)
Apr 24, 2006 6.155 6.209 6.149 6.187 364,584 +0.03(+0.41%)
Apr 21, 2006 6.146 6.171 6.143 6.162 444,760 +0.01(+0.10%)
Apr 20, 2006 6.133 6.155 6.114 6.155 415,720 +0.04(+0.62%)
Apr 19, 2006 6.162 6.171 6.089 6.117 617,741 -0.06(-0.92%)
Apr 18, 2006 6.114 6.174 6.102 6.174 322,286 +0.07(+1.14%)
Apr 17, 2006 6.070 6.105 6.067 6.105 365,531 +0.03(+0.52%)
Apr 13, 2006 6.064 6.079 6.051 6.073 419,192 +0.01(+0.16%)
Apr 12, 2006 6.095 6.136 6.022 6.064 665,721 -0.03(-0.52%)
Apr 11, 2006 6.146 6.149 6.083 6.095 822,918 -0.09(-1.43%)
Apr 10, 2006 6.212 6.228 6.171 6.184 392,361 -0.05(-0.86%)
Apr 07, 2006 6.231 6.260 6.209 6.238 463,384 -0.01(-0.20%)
Apr 06, 2006 6.276 6.295 6.228 6.250 528,094 -0.03(-0.40%)
Apr 05, 2006 6.282 6.295 6.276 6.276 337,121 -0.02(-0.35%)
Apr 04, 2006 6.273 6.301 6.260 6.298 316,919 +0.02(+0.30%)
Apr 03, 2006 6.260 6.298 6.241 6.279 433,397 +0.00(+0.05%)
Mar 31, 2006 6.349 6.349 6.273 6.276 304,293 -0.04(-0.65%)
Mar 30, 2006 6.336 6.352 6.307 6.317 335,859 -0.03(-0.40%)
Mar 29, 2006 6.342 6.364 6.336 6.342 381,313 -0.00(-0.05%)
Mar 28, 2006 6.399 6.399 6.345 6.345 543,246 -0.05(-0.84%)
Mar 27, 2006 6.403 6.418 6.393 6.399 292,929 -0.02(-0.35%)
Mar 24, 2006 6.396 6.428 6.384 6.422 247,475 +0.03(+0.40%)
Mar 23, 2006 6.387 6.412 6.387 6.396 329,546 +0.00(+0.05%)
Mar 22, 2006 6.342 6.396 6.342 6.393 354,167 +0.00(+0.05%)
Mar 21, 2006 6.437 6.437 6.377 6.390 349,748 -0.02(-0.25%)
Mar 20, 2006 6.352 6.428 6.352 6.406 304,609 +0.03(+0.45%)
Mar 17, 2006 6.368 6.428 6.352 6.377 282,828 -0.00(-0.05%)
Mar 16, 2006 6.314 6.396 6.314 6.380 323,548 +0.03(+0.50%)
Mar 15, 2006 6.292 6.355 6.292 6.349 453,283 +0.06(+0.91%)
Mar 14, 2006 6.257 6.317 6.257 6.292 410,354 +0.03(+0.40%)
Mar 13, 2006 6.260 6.352 6.257 6.266 519,256 -0.01(-0.15%)
Mar 10, 2006 6.266 6.349 6.266 6.276 407,829 +0.00(+0.00%)
Mar 09, 2006 6.307 6.355 6.266 6.276 425,505 -0.04(-0.60%)
Mar 08, 2006 6.349 6.361 6.273 6.314 721,276 -0.05(-0.80%)
Mar 07, 2006 6.399 6.415 6.257 6.364 1,325,444 -0.20(-2.99%)
Mar 06, 2006 6.675 6.675 6.504 6.561 398,043 -0.11(-1.71%)
Mar 03, 2006 6.776 6.780 6.669 6.675 276,200 -0.09(-1.31%)
Mar 02, 2006 6.795 6.814 6.754 6.764 369,003 -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.