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 )

14.69 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2003 8.297 8.297 8.205 8.214 438,633 -0.10(-1.14%)
Oct 30, 2003 8.265 8.309 8.265 8.309 517,265 +0.03(+0.31%)
Oct 29, 2003 8.249 8.284 8.189 8.284 387,159 +0.05(+0.58%)
Oct 28, 2003 8.230 8.255 8.179 8.236 439,897 +0.01(+0.12%)
Oct 27, 2003 8.233 8.255 8.170 8.227 315,475 -0.01(-0.08%)
Oct 24, 2003 8.230 8.233 8.202 8.233 328,422 +0.01(+0.15%)
Oct 23, 2003 8.195 8.230 8.154 8.221 473,055 +0.07(+0.89%)
Oct 22, 2003 8.179 8.211 8.138 8.148 309,159 -0.01(-0.12%)
Oct 21, 2003 8.230 8.230 8.157 8.157 462,633 -0.07(-0.85%)
Oct 20, 2003 8.249 8.249 8.214 8.227 336,949 +0.02(+0.19%)
Oct 17, 2003 8.224 8.224 8.160 8.211 368,528 +0.01(+0.08%)
Oct 16, 2003 8.157 8.208 8.157 8.205 391,580 +0.01(+0.12%)
Oct 15, 2003 8.198 8.217 8.186 8.195 528,634 -0.01(-0.15%)
Oct 14, 2003 8.195 8.224 8.145 8.208 439,581 +0.03(+0.43%)
Oct 13, 2003 8.113 8.173 8.091 8.173 308,212 +0.06(+0.74%)
Oct 10, 2003 8.059 8.116 8.053 8.113 288,633 +0.06(+0.75%)
Oct 09, 2003 8.084 8.084 8.043 8.053 378,001 -0.03(-0.39%)
Oct 08, 2003 8.113 8.113 8.062 8.084 325,264 -0.02(-0.27%)
Oct 07, 2003 8.075 8.132 8.040 8.107 548,213 +0.05(+0.63%)
Oct 06, 2003 8.043 8.078 8.027 8.056 288,948 +0.01(+0.16%)
Oct 03, 2003 8.103 8.129 8.037 8.043 439,265 -0.05(-0.59%)
Oct 02, 2003 8.075 8.100 8.050 8.091 352,738 -0.05(-0.58%)
Oct 01, 2003 8.069 8.145 8.065 8.138 368,844 +0.06(+0.78%)
Sep 30, 2003 8.031 8.075 8.018 8.075 256,738 +0.05(+0.59%)
Sep 29, 2003 8.008 8.050 8.005 8.027 301,264 +0.02(+0.28%)
Sep 26, 2003 7.989 8.005 7.951 8.005 317,685 +0.03(+0.32%)
Sep 25, 2003 7.948 8.005 7.932 7.980 454,423 +0.03(+0.40%)
Sep 24, 2003 7.964 7.974 7.939 7.948 368,212 -0.01(-0.08%)
Sep 23, 2003 7.939 8.002 7.939 7.955 587,687 +0.00(+0.00%)
Sep 22, 2003 7.961 7.974 7.939 7.955 511,897 +0.01(+0.08%)
Sep 19, 2003 7.974 7.974 7.936 7.948 417,475 -0.01(-0.12%)
Sep 18, 2003 7.948 7.970 7.942 7.958 338,843 +0.03(+0.32%)
Sep 17, 2003 7.932 7.932 7.917 7.932 451,897 +0.00(+0.04%)
Sep 16, 2003 7.942 7.961 7.926 7.929 519,476 -0.02(-0.28%)
Sep 15, 2003 7.964 7.986 7.920 7.951 400,107 +0.01(+0.12%)
Sep 12, 2003 7.977 7.996 7.917 7.942 422,528 -0.03(-0.32%)
Sep 11, 2003 7.993 7.993 7.964 7.967 370,107 +0.00(+0.04%)
Sep 10, 2003 7.977 7.993 7.932 7.964 433,581 +0.00(+0.04%)
Sep 09, 2003 7.923 7.977 7.917 7.961 335,370 +0.01(+0.12%)
Sep 08, 2003 7.967 7.974 7.939 7.951 360,633 +0.01(+0.08%)
Sep 05, 2003 7.926 7.964 7.907 7.945 260,843 +0.01(+0.16%)
Sep 04, 2003 7.945 7.964 7.920 7.932 460,739 -0.02(-0.28%)
Sep 03, 2003 7.967 7.967 7.936 7.955 361,265 -0.01(-0.16%)
Sep 02, 2003 7.964 7.986 7.923 7.967 262,738 -0.00(-0.04%)
Aug 29, 2003 7.970 7.977 7.932 7.970 248,527 +0.02(+0.20%)
Aug 28, 2003 7.907 7.974 7.904 7.955 270,001 +0.03(+0.32%)
Aug 27, 2003 7.907 7.939 7.869 7.929 354,633 +0.04(+0.56%)
Aug 26, 2003 7.904 7.907 7.853 7.885 368,844 -0.02(-0.20%)
Aug 25, 2003 7.888 7.917 7.879 7.901 417,791 -0.00(-0.04%)
Aug 22, 2003 7.917 7.917 7.875 7.904 476,844 -0.03(-0.44%)
Aug 21, 2003 7.913 7.977 7.891 7.939 421,896 +0.03(+0.40%)
Aug 20, 2003 7.913 7.932 7.894 7.907 327,159 +0.01(+0.08%)
Aug 19, 2003 7.913 7.917 7.894 7.901 373,896 -0.01(-0.08%)
Aug 18, 2003 7.898 7.907 7.866 7.907 303,791 +0.04(+0.48%)
Aug 15, 2003 7.879 7.898 7.844 7.869 255,790 +0.03(+0.40%)
Aug 14, 2003 7.901 7.910 7.837 7.837 357,791 -0.07(-0.92%)
Aug 13, 2003 7.894 7.910 7.869 7.910 381,791 +0.02(+0.20%)
Aug 12, 2003 7.894 7.901 7.831 7.894 348,633 +0.05(+0.65%)
Aug 11, 2003 7.907 7.913 7.844 7.844 258,632 -0.05(-0.64%)
Aug 08, 2003 7.796 7.894 7.793 7.894 238,738 +0.10(+1.30%)
Aug 07, 2003 7.774 7.825 7.730 7.793 289,896 +0.05(+0.65%)
Aug 06, 2003 7.784 7.834 7.720 7.742 323,054 -0.09(-1.13%)
Aug 05, 2003 7.879 7.898 7.777 7.831 348,317 -0.01(-0.16%)
Aug 04, 2003 7.910 7.913 7.793 7.844 306,317 -0.04(-0.52%)
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.