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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2007 6.884 6.906 6.849 6.887 295,580 +0.02(+0.23%)
Jan 30, 2007 6.859 6.875 6.824 6.872 236,211 +0.02(+0.32%)
Jan 29, 2007 6.891 6.906 6.840 6.849 194,211 -0.02(-0.32%)
Jan 26, 2007 6.824 6.894 6.821 6.872 283,264 +0.05(+0.70%)
Jan 25, 2007 6.805 6.824 6.764 6.824 286,422 +0.03(+0.37%)
Jan 24, 2007 6.802 6.830 6.786 6.799 336,317 -0.03(-0.42%)
Jan 23, 2007 6.872 6.884 6.799 6.827 282,001 -0.01(-0.09%)
Jan 22, 2007 6.843 6.887 6.783 6.834 336,633 -0.04(-0.64%)
Jan 19, 2007 6.916 6.932 6.865 6.878 327,791 -0.02(-0.32%)
Jan 18, 2007 6.894 6.900 6.859 6.900 231,474 +0.03(+0.37%)
Jan 17, 2007 6.906 6.919 6.868 6.875 299,369 -0.01(-0.09%)
Jan 16, 2007 6.929 6.929 6.865 6.881 352,422 -0.04(-0.55%)
Jan 12, 2007 6.910 6.944 6.884 6.919 258,001 +0.01(+0.09%)
Jan 11, 2007 6.868 6.929 6.865 6.913 329,685 +0.06(+0.83%)
Jan 10, 2007 6.929 6.929 6.840 6.856 210,948 -0.07(-1.05%)
Jan 09, 2007 6.900 6.932 6.897 6.929 297,791 +0.04(+0.64%)
Jan 08, 2007 6.878 6.887 6.862 6.884 172,421 +0.01(+0.09%)
Jan 05, 2007 6.884 6.884 6.859 6.878 305,054 -0.01(-0.09%)
Jan 04, 2007 6.824 6.887 6.818 6.884 404,528 +0.06(+0.83%)
Jan 03, 2007 6.770 6.830 6.767 6.827 559,266 +0.05(+0.70%)
Dec 29, 2006 6.808 6.808 6.758 6.780 536,529 -0.03(-0.37%)
Dec 28, 2006 6.837 6.843 6.780 6.805 354,633 -0.02(-0.23%)
Dec 27, 2006 6.853 6.856 6.802 6.821 465,791 -0.01(-0.14%)
Dec 26, 2006 6.884 6.887 6.805 6.830 394,107 -0.05(-0.78%)
Dec 22, 2006 6.903 6.906 6.865 6.884 332,843 -0.00(-0.05%)
Dec 21, 2006 6.884 6.913 6.865 6.887 384,633 -0.02(-0.32%)
Dec 20, 2006 6.929 6.935 6.875 6.910 573,476 +0.01(+0.14%)
Dec 19, 2006 6.916 6.935 6.878 6.900 487,897 -0.06(-0.82%)
Dec 18, 2006 7.014 7.014 6.922 6.957 429,160 -0.03(-0.36%)
Dec 15, 2006 7.017 7.017 6.922 6.982 347,370 +0.02(+0.23%)
Dec 14, 2006 6.992 6.992 6.938 6.967 389,054 -0.03(-0.36%)
Dec 13, 2006 7.030 7.030 6.960 6.992 475,265 -0.01(-0.18%)
Dec 12, 2006 7.008 7.014 6.935 7.005 458,844 +0.02(+0.27%)
Dec 11, 2006 7.011 7.011 6.941 6.986 478,107 +0.03(+0.36%)
Dec 08, 2006 7.001 7.005 6.932 6.960 530,529 -0.00(-0.05%)
Dec 07, 2006 7.001 7.001 6.935 6.963 314,527 -0.01(-0.14%)
Dec 06, 2006 6.973 7.001 6.935 6.973 568,424 +0.01(+0.14%)
Dec 05, 2006 6.967 6.967 6.910 6.963 496,423 +0.01(+0.09%)
Dec 04, 2006 6.960 6.960 6.906 6.957 433,265 +0.01(+0.14%)
Dec 01, 2006 6.935 6.954 6.906 6.948 507,792 +0.02(+0.23%)
Nov 30, 2006 6.951 6.951 6.887 6.932 346,107 -0.00(-0.05%)
Nov 29, 2006 6.963 6.963 6.887 6.935 456,002 +0.01(+0.18%)
Nov 28, 2006 6.916 6.948 6.903 6.922 674,529 +0.04(+0.55%)
Nov 27, 2006 6.840 6.894 6.840 6.884 857,057 +0.04(+0.56%)
Nov 24, 2006 6.859 6.859 6.796 6.846 288,001 +0.04(+0.60%)
Nov 22, 2006 6.770 6.811 6.767 6.805 466,739 +0.04(+0.56%)
Nov 21, 2006 6.802 6.802 6.723 6.767 474,949 -0.02(-0.23%)
Nov 20, 2006 6.808 6.808 6.723 6.783 400,107 -0.05(-0.79%)
Nov 17, 2006 6.827 6.837 6.783 6.837 402,317 +0.03(+0.42%)
Nov 16, 2006 6.808 6.824 6.783 6.808 354,949 +0.00(+0.05%)
Nov 15, 2006 6.792 6.805 6.732 6.805 388,423 +0.03(+0.37%)
Nov 14, 2006 6.682 6.780 6.682 6.780 437,686 +0.10(+1.47%)
Nov 13, 2006 6.745 6.786 6.666 6.682 341,685 -0.05(-0.80%)
Nov 10, 2006 6.723 6.735 6.682 6.735 334,107 +0.05(+0.71%)
Nov 09, 2006 6.710 6.710 6.675 6.688 196,106 +0.01(+0.14%)
Nov 08, 2006 6.691 6.697 6.666 6.678 283,264 +0.01(+0.14%)
Nov 07, 2006 6.682 6.691 6.618 6.669 334,107 -0.01(-0.09%)
Nov 06, 2006 6.631 6.675 6.615 6.675 313,264 +0.06(+0.96%)
Nov 03, 2006 6.640 6.640 6.580 6.612 295,580 -0.03(-0.43%)
Nov 02, 2006 6.704 6.704 6.609 6.640 267,790 -0.03(-0.38%)
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.