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 (%)
Jan 31, 2008 5.668 5.671 5.624 5.649 380,370 -0.02(-0.39%)
Jan 30, 2008 5.694 5.694 5.621 5.671 375,696 +0.01(+0.17%)
Jan 29, 2008 5.719 5.719 5.649 5.662 234,525 +0.00(+0.06%)
Jan 28, 2008 5.624 5.668 5.614 5.659 487,897 +0.05(+0.96%)
Jan 25, 2008 5.614 5.627 5.564 5.605 597,634 +0.08(+1.43%)
Jan 24, 2008 5.472 5.529 5.472 5.526 328,106 +0.07(+1.22%)
Jan 23, 2008 5.390 5.485 5.352 5.459 549,855 +0.03(+0.64%)
Jan 22, 2008 5.345 5.459 5.291 5.424 364,745 -0.10(-1.89%)
Jan 21, 2008 5.580 5.605 5.481 5.529 0 +0.00(+0.00%)
Jan 18, 2008 5.580 5.605 5.481 5.529 271,185 -0.06(-1.13%)
Jan 17, 2008 5.595 5.611 5.548 5.592 404,844 -0.02(-0.34%)
Jan 16, 2008 5.576 5.637 5.576 5.611 435,318 +0.01(+0.11%)
Jan 15, 2008 5.595 5.614 5.583 5.605 667,310 +0.01(+0.17%)
Jan 14, 2008 5.580 5.602 5.554 5.595 454,107 +0.06(+1.17%)
Jan 11, 2008 5.466 5.554 5.440 5.531 535,265 +0.08(+1.43%)
Jan 10, 2008 5.238 5.459 5.238 5.453 365,054 +0.04(+0.70%)
Jan 09, 2008 5.371 5.415 5.364 5.415 286,738 +0.02(+0.35%)
Jan 08, 2008 5.364 5.405 5.361 5.396 339,159 +0.05(+1.01%)
Jan 07, 2008 5.304 5.377 5.301 5.342 425,054 +0.04(+0.84%)
Jan 04, 2008 5.320 5.320 5.276 5.298 593,144 -0.03(-0.54%)
Jan 03, 2008 5.174 5.333 5.174 5.326 727,582 +0.14(+2.62%)
Jan 02, 2008 5.127 5.190 5.127 5.190 421,581 +0.07(+1.42%)
Jan 01, 2008 5.067 5.143 5.067 5.117 0 +0.00(+0.00%)
Dec 31, 2007 5.067 5.143 5.067 5.117 886,665 +0.04(+0.75%)
Dec 28, 2007 5.063 5.098 5.063 5.079 725,028 +0.01(+0.19%)
Dec 27, 2007 5.067 5.098 5.060 5.070 847,267 -0.02(-0.44%)
Dec 26, 2007 5.067 5.130 5.067 5.092 792,319 +0.01(+0.11%)
Dec 24, 2007 5.054 5.101 5.054 5.086 308,212 +0.03(+0.58%)
Dec 21, 2007 5.082 5.101 5.054 5.057 742,109 -0.03(-0.50%)
Dec 20, 2007 5.082 5.086 5.038 5.082 640,740 +0.04(+0.88%)
Dec 19, 2007 5.054 5.089 5.029 5.038 654,950 -0.06(-1.12%)
Dec 18, 2007 5.067 5.127 5.022 5.095 738,884 +0.01(+0.19%)
Dec 17, 2007 5.158 5.171 5.086 5.086 505,265 -0.08(-1.47%)
Dec 14, 2007 5.177 5.222 5.114 5.162 785,688 -0.04(-0.79%)
Dec 13, 2007 5.288 5.288 5.177 5.203 996,952 -0.08(-1.44%)
Dec 12, 2007 5.358 5.383 5.272 5.279 738,635 -0.03(-0.66%)
Dec 11, 2007 5.443 5.443 5.272 5.314 612,003 -0.05(-0.89%)
Dec 10, 2007 5.390 5.405 5.295 5.361 787,898 -0.04(-0.76%)
Dec 07, 2007 5.431 5.478 5.383 5.402 461,370 -0.07(-1.22%)
Dec 06, 2007 5.542 5.542 5.399 5.469 514,423 -0.01(-0.17%)
Dec 05, 2007 5.450 5.478 5.437 5.478 563,687 +0.03(+0.52%)
Dec 04, 2007 5.371 5.462 5.371 5.450 462,005 +0.00(+0.06%)
Dec 03, 2007 5.383 5.462 5.383 5.447 478,265 +0.01(+0.17%)
Nov 30, 2007 5.333 5.437 5.320 5.437 602,213 +0.16(+3.06%)
Nov 29, 2007 5.285 5.345 5.272 5.276 493,110 -0.01(-0.12%)
Nov 28, 2007 5.257 5.314 5.257 5.282 552,318 +0.03(+0.48%)
Nov 27, 2007 5.200 5.257 5.200 5.257 667,661 +0.05(+0.91%)
Nov 26, 2007 5.143 5.228 5.143 5.209 588,366 +0.03(+0.55%)
Nov 23, 2007 5.168 5.196 5.165 5.181 94,737 -0.00(-0.06%)
Nov 21, 2007 5.162 5.196 5.127 5.184 394,107 -0.02(-0.30%)
Nov 20, 2007 5.203 5.231 5.200 5.200 582,950 -0.04(-0.73%)
Nov 19, 2007 5.285 5.288 5.162 5.238 617,055 -0.05(-0.90%)
Nov 16, 2007 5.272 5.339 5.260 5.285 304,106 -0.02(-0.36%)
Nov 15, 2007 5.260 5.317 5.260 5.304 450,318 -0.02(-0.30%)
Nov 14, 2007 5.358 5.383 5.320 5.320 386,960 -0.03(-0.65%)
Nov 13, 2007 5.345 5.409 5.339 5.355 569,371 +0.01(+0.24%)
Nov 12, 2007 5.396 5.396 5.317 5.342 935,531 -0.05(-1.00%)
Nov 09, 2007 5.383 5.415 5.348 5.396 256,738 -0.03(-0.53%)
Nov 08, 2007 5.333 5.475 5.333 5.424 456,633 +0.02(+0.29%)
Nov 07, 2007 5.453 5.523 5.390 5.409 522,744 -0.16(-2.79%)
Nov 06, 2007 5.551 5.570 5.523 5.564 377,531 -0.01(-0.23%)
Nov 05, 2007 5.621 5.643 5.542 5.576 335,685 -0.07(-1.18%)
Nov 02, 2007 5.700 5.700 5.621 5.643 280,422 -0.05(-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.