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 30, 2014 9.552 9.557 9.524 9.557 227,938 +0.00(+0.05%)
May 29, 2014 9.533 9.552 9.500 9.552 167,013 +0.02(+0.25%)
May 28, 2014 9.557 9.557 9.495 9.529 174,920 -0.03(-0.30%)
May 27, 2014 9.562 9.576 9.481 9.557 435,185 +0.00(+0.00%)
May 23, 2014 9.590 9.557 9.557 9.557 172,417 -0.02(-0.23%)
May 22, 2014 9.600 9.614 9.567 9.579 122,239 +0.00(+0.03%)
May 21, 2014 9.600 9.614 9.538 9.576 174,287 +0.00(+0.05%)
May 20, 2014 9.567 9.571 9.529 9.571 170,965 -0.01(-0.07%)
May 19, 2014 9.484 9.578 9.460 9.578 375,525 +0.12(+1.25%)
May 16, 2014 9.427 9.474 9.418 9.460 177,399 +0.04(+0.42%)
May 15, 2014 9.573 9.573 9.380 9.421 366,183 -0.15(-1.60%)
May 14, 2014 9.592 9.592 9.536 9.573 214,460 -0.01(-0.10%)
May 13, 2014 9.526 9.583 9.517 9.583 239,342 +0.05(+0.54%)
May 12, 2014 9.484 9.531 9.465 9.531 301,646 +0.07(+0.75%)
May 09, 2014 9.446 9.503 9.437 9.460 160,438 +0.02(+0.25%)
May 08, 2014 9.498 9.503 9.428 9.437 166,849 -0.04(-0.40%)
May 07, 2014 9.432 9.521 9.427 9.474 323,347 +0.07(+0.75%)
May 06, 2014 9.413 9.432 9.389 9.404 169,621 -0.01(-0.10%)
May 05, 2014 9.408 9.413 9.386 9.413 194,444 +0.00(+0.00%)
May 02, 2014 9.389 9.413 9.385 9.413 101,558 +0.01(+0.15%)
May 01, 2014 9.394 9.409 9.370 9.399 192,087 +0.01(+0.15%)
Apr 30, 2014 9.404 9.404 9.366 9.385 305,874 -0.02(-0.20%)
Apr 29, 2014 9.385 9.408 9.366 9.404 249,296 +0.00(+0.00%)
Apr 28, 2014 9.366 9.413 9.366 9.404 228,585 +0.05(+0.55%)
Apr 25, 2014 9.356 9.356 9.333 9.352 174,133 +0.00(+0.05%)
Apr 24, 2014 9.342 9.347 9.314 9.347 138,076 +0.03(+0.30%)
Apr 23, 2014 9.295 9.323 9.272 9.319 177,353 +0.02(+0.25%)
Apr 22, 2014 9.342 9.347 9.290 9.295 182,586 -0.03(-0.35%)
Apr 21, 2014 9.323 9.333 9.262 9.328 187,647 +0.03(+0.28%)
Apr 17, 2014 9.311 9.302 9.302 9.302 224,074 -0.01(-0.15%)
Apr 16, 2014 9.316 9.322 9.288 9.316 248,227 +0.03(+0.35%)
Apr 15, 2014 9.255 9.302 9.231 9.283 268,549 +0.05(+0.51%)
Apr 14, 2014 9.250 9.302 9.213 9.236 271,467 +0.03(+0.31%)
Apr 11, 2014 9.189 9.250 9.175 9.208 188,201 +0.01(+0.10%)
Apr 10, 2014 9.208 9.231 9.175 9.199 132,351 +0.01(+0.10%)
Apr 09, 2014 9.147 9.189 9.138 9.189 305,488 +0.04(+0.46%)
Apr 08, 2014 9.138 9.156 9.109 9.147 192,785 +0.01(+0.10%)
Apr 07, 2014 9.114 9.161 9.114 9.138 194,270 +0.03(+0.36%)
Apr 04, 2014 9.100 9.114 9.072 9.105 191,423 +0.01(+0.10%)
Apr 03, 2014 9.138 9.138 9.095 9.095 207,791 -0.05(-0.51%)
Apr 02, 2014 9.086 9.161 9.034 9.142 398,190 +0.07(+0.72%)
Apr 01, 2014 9.053 9.091 9.030 9.077 312,319 +0.07(+0.73%)
Mar 31, 2014 9.081 9.086 9.006 9.011 352,622 -0.05(-0.57%)
Mar 28, 2014 9.067 9.072 9.017 9.063 227,021 +0.00(+0.00%)
Mar 27, 2014 8.969 9.067 8.960 9.063 185,286 +0.09(+1.04%)
Mar 26, 2014 8.964 8.992 8.960 8.969 163,452 -0.00(-0.05%)
Mar 25, 2014 8.997 9.006 8.955 8.974 202,578 +0.00(+0.05%)
Mar 24, 2014 8.974 8.997 8.931 8.969 185,414 +0.02(+0.26%)
Mar 21, 2014 8.927 9.030 8.903 8.945 237,241 +0.02(+0.26%)
Mar 20, 2014 8.983 8.997 8.866 8.922 351,577 -0.09(-0.96%)
Mar 19, 2014 9.027 9.106 8.999 9.008 390,567 +0.00(+0.05%)
Mar 18, 2014 8.897 9.027 8.887 9.004 285,364 +0.12(+1.31%)
Mar 17, 2014 8.943 9.004 8.887 8.887 349,993 -0.01(-0.16%)
Mar 14, 2014 8.892 8.920 8.855 8.901 232,751 +0.00(+0.05%)
Mar 13, 2014 8.831 8.906 8.818 8.897 255,842 +0.08(+0.95%)
Mar 12, 2014 8.799 8.818 8.757 8.813 229,257 +0.03(+0.32%)
Mar 11, 2014 8.766 8.813 8.743 8.785 261,066 +0.05(+0.53%)
Mar 10, 2014 8.729 8.748 8.701 8.738 205,447 +0.01(+0.16%)
Mar 07, 2014 8.845 8.850 8.659 8.724 338,601 -0.06(-0.69%)
Mar 06, 2014 8.804 8.812 8.771 8.785 217,179 +0.03(+0.37%)
Mar 05, 2014 8.701 8.758 8.682 8.752 171,978 +0.08(+0.97%)
Mar 04, 2014 8.701 8.776 8.655 8.669 1,318,540 +0.03(+0.32%)
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.