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, 2013 8.454 8.454 8.109 8.134 673,999 -0.28(-3.33%)
May 30, 2013 8.367 8.432 8.346 8.415 366,266 +0.04(+0.46%)
May 29, 2013 8.449 8.462 8.264 8.376 955,816 -0.11(-1.27%)
May 28, 2013 8.747 8.747 8.411 8.484 901,558 -0.20(-2.29%)
May 24, 2013 8.678 8.725 8.574 8.682 292,609 +0.00(+0.05%)
May 23, 2013 8.587 8.700 8.514 8.678 482,781 -0.03(-0.40%)
May 22, 2013 8.876 8.958 8.712 8.712 707,940 -0.12(-1.39%)
May 21, 2013 8.955 8.972 8.818 8.835 308,532 -0.12(-1.29%)
May 20, 2013 8.963 8.972 8.873 8.951 161,612 -0.02(-0.24%)
May 17, 2013 8.903 8.993 8.814 8.972 294,101 +0.11(+1.21%)
May 16, 2013 8.865 8.886 8.814 8.865 196,868 +0.01(+0.15%)
May 15, 2013 8.814 8.873 8.762 8.852 205,020 +0.08(+0.89%)
May 13, 2013 8.933 8.998 8.745 8.774 701,449 -0.21(-2.30%)
May 10, 2013 8.972 9.088 8.946 8.981 257,939 +0.01(+0.10%)
May 09, 2013 9.062 9.083 8.938 8.972 273,663 -0.09(-0.99%)
May 08, 2013 9.105 9.148 9.049 9.062 240,248 -0.03(-0.33%)
May 07, 2013 9.096 9.178 9.062 9.092 294,874 +0.03(+0.38%)
May 06, 2013 9.053 9.109 9.032 9.058 224,184 -0.01(-0.09%)
May 03, 2013 9.169 9.178 9.053 9.066 244,375 -0.10(-1.08%)
May 02, 2013 9.148 9.178 9.071 9.165 170,936 +0.06(+0.66%)
May 01, 2013 9.148 9.199 9.058 9.105 305,267 -0.09(-0.93%)
Apr 30, 2013 9.263 9.263 9.148 9.191 308,273 -0.06(-0.69%)
Apr 29, 2013 9.109 9.366 9.092 9.255 656,587 +0.12(+1.31%)
Apr 26, 2013 9.036 9.191 9.083 9.135 203,921 +0.05(+0.57%)
Apr 25, 2013 9.011 9.083 9.006 9.083 198,257 +0.06(+0.62%)
Apr 24, 2013 8.998 9.036 8.981 9.028 151,433 +0.02(+0.19%)
Apr 23, 2013 8.972 9.032 8.921 9.011 330,555 +0.07(+0.77%)
Apr 22, 2013 8.998 8.998 8.882 8.942 141,552 -0.02(-0.24%)
Apr 19, 2013 8.929 8.991 8.929 8.963 126,129 +0.02(+0.27%)
Apr 18, 2013 8.918 8.948 8.867 8.939 207,907 +0.03(+0.38%)
Apr 17, 2013 8.850 8.905 8.790 8.905 256,003 +0.06(+0.63%)
Apr 16, 2013 8.816 8.863 8.799 8.850 178,628 +0.05(+0.58%)
Apr 15, 2013 8.867 8.876 8.795 8.799 248,559 -0.05(-0.53%)
Apr 12, 2013 8.897 8.897 8.812 8.846 158,869 -0.02(-0.19%)
Apr 11, 2013 8.905 8.905 8.837 8.863 156,193 -0.01(-0.10%)
Apr 10, 2013 8.867 8.910 8.837 8.871 183,375 -0.03(-0.33%)
Apr 09, 2013 8.808 8.905 8.795 8.901 191,689 +0.09(+0.97%)
Apr 08, 2013 8.790 8.833 8.735 8.816 205,410 +0.06(+0.63%)
Apr 05, 2013 8.744 8.778 8.718 8.761 148,575 -0.02(-0.24%)
Apr 04, 2013 8.748 8.786 8.705 8.782 229,193 +0.04(+0.44%)
Apr 03, 2013 8.765 8.765 8.697 8.744 208,285 +0.03(+0.34%)
Apr 02, 2013 8.714 8.782 8.633 8.714 291,001 +0.08(+0.94%)
Apr 01, 2013 8.684 8.705 8.607 8.633 266,783 -0.07(-0.83%)
Mar 28, 2013 8.722 8.747 8.693 8.705 287,113 +0.01(+0.10%)
Mar 27, 2013 8.705 8.739 8.684 8.697 235,465 -0.04(-0.44%)
Mar 26, 2013 8.693 8.735 8.688 8.735 173,027 +0.04(+0.49%)
Mar 25, 2013 8.714 8.727 8.684 8.693 198,940 +0.03(+0.34%)
Mar 22, 2013 8.684 8.727 8.629 8.663 204,499 -0.03(-0.34%)
Mar 21, 2013 8.663 8.722 8.646 8.693 131,116 -0.00(-0.05%)
Mar 20, 2013 8.603 8.762 8.590 8.697 137,464 +0.10(+1.14%)
Mar 19, 2013 8.607 8.701 8.595 8.599 186,053 -0.02(-0.22%)
Mar 18, 2013 8.542 8.687 8.542 8.618 128,830 +0.03(+0.29%)
Mar 15, 2013 8.719 8.745 8.588 8.592 221,604 -0.16(-1.79%)
Mar 14, 2013 8.673 8.753 8.643 8.749 188,459 +0.06(+0.68%)
Mar 13, 2013 8.690 8.702 8.630 8.690 168,868 +0.00(+0.00%)
Mar 12, 2013 8.673 8.690 8.639 8.690 182,826 +0.02(+0.24%)
Mar 11, 2013 8.618 8.668 8.605 8.668 142,507 +0.05(+0.59%)
Mar 08, 2013 8.588 8.643 8.563 8.618 244,650 +0.01(+0.15%)
Mar 07, 2013 8.554 8.605 8.542 8.605 234,138 +0.05(+0.54%)
Mar 06, 2013 8.571 8.575 8.529 8.558 203,697 +0.01(+0.10%)
Mar 05, 2013 8.601 8.601 8.546 8.550 200,530 -0.02(-0.20%)
Mar 04, 2013 8.542 8.584 8.525 8.567 146,936 +0.00(+0.05%)
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.