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 )

14.62 +0.20 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2012 7.297 7.297 7.233 7.289 143,406 +0.00(+0.00%)
May 30, 2012 7.253 7.289 7.249 7.289 177,166 +0.02(+0.22%)
May 29, 2012 7.352 7.368 7.273 7.273 190,359 -0.06(-0.87%)
May 25, 2012 7.316 7.336 7.277 7.336 209,024 +0.04(+0.49%)
May 24, 2012 7.281 7.316 7.265 7.301 119,987 +0.00(+0.00%)
May 23, 2012 7.169 7.309 7.169 7.301 210,559 +0.09(+1.21%)
May 22, 2012 7.154 7.237 7.154 7.213 259,337 +0.06(+0.83%)
May 21, 2012 7.189 7.233 7.154 7.154 238,955 +0.00(+0.03%)
May 18, 2012 7.198 7.198 7.147 7.151 209,172 -0.06(-0.82%)
May 17, 2012 7.210 7.262 7.179 7.210 287,339 -0.02(-0.22%)
May 16, 2012 7.210 7.280 7.194 7.226 258,353 +0.02(+0.22%)
May 15, 2012 7.198 7.246 7.187 7.210 202,547 -0.02(-0.22%)
May 14, 2012 7.266 7.281 7.206 7.226 386,509 -0.07(-0.97%)
May 11, 2012 7.269 7.301 7.269 7.297 187,609 +0.01(+0.11%)
May 10, 2012 7.313 7.325 7.277 7.289 296,428 -0.02(-0.32%)
May 09, 2012 7.266 7.356 7.230 7.313 414,873 +0.04(+0.60%)
May 08, 2012 7.246 7.293 7.222 7.269 230,793 +0.02(+0.33%)
May 07, 2012 7.214 7.246 7.191 7.246 195,707 +0.01(+0.16%)
May 04, 2012 7.218 7.289 7.194 7.234 293,576 +0.01(+0.11%)
May 03, 2012 7.266 7.289 7.222 7.226 180,402 -0.04(-0.60%)
May 02, 2012 7.258 7.297 7.230 7.269 285,554 +0.00(+0.05%)
May 01, 2012 7.234 7.277 7.218 7.266 316,477 +0.04(+0.55%)
Apr 30, 2012 7.222 7.230 7.183 7.226 230,123 +0.00(+0.05%)
Apr 27, 2012 7.194 7.227 7.179 7.222 213,228 +0.01(+0.16%)
Apr 26, 2012 7.163 7.234 7.163 7.210 277,234 +0.02(+0.33%)
Apr 25, 2012 7.198 7.230 7.171 7.187 273,996 -0.01(-0.11%)
Apr 24, 2012 7.179 7.202 7.139 7.194 241,106 +0.00(+0.00%)
Apr 23, 2012 7.104 7.198 7.104 7.194 316,117 +0.04(+0.55%)
Apr 20, 2012 7.159 7.179 7.155 7.155 284,297 -0.02(-0.27%)
Apr 19, 2012 7.151 7.191 7.139 7.175 189,769 +0.03(+0.42%)
Apr 18, 2012 7.117 7.164 7.117 7.145 303,969 +0.00(+0.00%)
Apr 17, 2012 7.110 7.157 7.106 7.145 263,169 +0.03(+0.44%)
Apr 16, 2012 7.098 7.145 7.090 7.113 236,428 +0.02(+0.22%)
Apr 13, 2012 7.090 7.113 7.070 7.098 149,970 -0.01(-0.17%)
Apr 12, 2012 7.066 7.137 7.063 7.110 251,047 +0.03(+0.44%)
Apr 11, 2012 7.063 7.098 7.055 7.078 230,155 +0.03(+0.39%)
Apr 10, 2012 7.035 7.063 7.020 7.051 207,795 -0.01(-0.11%)
Apr 09, 2012 7.047 7.070 7.008 7.059 152,537 -0.02(-0.22%)
Apr 05, 2012 7.043 7.094 7.031 7.074 219,297 +0.03(+0.39%)
Apr 04, 2012 7.047 7.074 7.016 7.047 215,644 -0.01(-0.17%)
Apr 03, 2012 7.055 7.094 7.055 7.059 280,935 -0.04(-0.50%)
Apr 02, 2012 7.027 7.094 6.992 7.094 259,108 +0.03(+0.39%)
Mar 30, 2012 7.106 7.121 7.027 7.066 349,571 -0.04(-0.50%)
Mar 29, 2012 7.055 7.102 7.047 7.102 148,279 +0.02(+0.33%)
Mar 28, 2012 7.055 7.079 7.027 7.078 274,860 +0.01(+0.11%)
Mar 27, 2012 7.039 7.090 6.992 7.070 420,783 +0.05(+0.78%)
Mar 26, 2012 7.035 7.051 7.004 7.016 253,506 +0.00(+0.00%)
Mar 23, 2012 6.910 7.027 6.906 7.016 276,557 +0.07(+0.96%)
Mar 22, 2012 6.851 6.949 6.785 6.949 500,618 +0.06(+0.85%)
Mar 21, 2012 6.910 6.949 6.890 6.890 593,735 -0.05(-0.76%)
Mar 20, 2012 7.013 7.021 6.939 6.943 608,460 -0.09(-1.22%)
Mar 19, 2012 7.040 7.054 7.021 7.028 416,538 +0.00(+0.06%)
Mar 16, 2012 7.087 7.110 7.013 7.024 382,786 -0.09(-1.26%)
Mar 15, 2012 7.118 7.125 7.090 7.114 342,119 +0.00(+0.05%)
Mar 14, 2012 7.114 7.125 7.079 7.110 261,782 -0.03(-0.38%)
Mar 13, 2012 7.133 7.145 7.114 7.137 265,437 -0.00(-0.05%)
Mar 12, 2012 7.118 7.145 7.118 7.141 251,984 +0.03(+0.38%)
Mar 09, 2012 7.110 7.141 7.079 7.114 270,356 +0.01(+0.16%)
Mar 08, 2012 7.055 7.102 7.052 7.102 245,549 +0.06(+0.83%)
Mar 07, 2012 7.032 7.059 7.024 7.044 290,234 +0.04(+0.55%)
Mar 06, 2012 7.071 7.090 6.997 7.005 384,173 -0.12(-1.64%)
Mar 05, 2012 7.168 7.188 7.118 7.122 322,696 -0.08(-1.16%)
Mar 02, 2012 7.250 7.269 7.168 7.205 251,268 -0.06(-0.83%)
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.