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 )

14.71 -0.03 (-0.20%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 6, 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, 2008 2.686 2.816 2.686 2.788 480,420 +0.10(+3.59%)
Oct 30, 2008 2.693 2.804 2.614 2.691 846,510 +0.06(+2.23%)
Oct 29, 2008 2.408 2.690 2.389 2.633 829,357 +0.14(+5.46%)
Oct 28, 2008 2.218 2.534 2.176 2.496 1,070,627 +0.31(+14.20%)
Oct 27, 2008 2.104 2.281 2.104 2.186 525,446 -0.02(-0.86%)
Oct 24, 2008 2.053 2.297 1.888 2.205 555,550 -0.04(-1.97%)
Oct 23, 2008 2.414 2.414 2.218 2.249 466,901 -0.06(-2.74%)
Oct 22, 2008 2.347 2.503 2.297 2.313 505,673 -0.28(-10.65%)
Oct 21, 2008 2.427 2.598 2.427 2.588 407,696 +0.05(+1.83%)
Oct 20, 2008 2.344 2.576 2.344 2.542 773,293 +0.25(+10.81%)
Oct 17, 2008 2.005 2.294 2.005 2.294 599,275 +0.19(+9.20%)
Oct 16, 2008 2.119 2.214 2.028 2.100 1,246,849 -0.03(-1.63%)
Oct 15, 2008 2.344 2.344 2.110 2.135 888,707 -0.30(-12.47%)
Oct 14, 2008 2.332 2.661 2.281 2.439 1,593,525 +0.29(+13.24%)
Oct 13, 2008 1.533 2.265 1.533 2.154 1,707,165 +0.79(+57.77%)
Oct 10, 2008 1.077 1.498 1.077 1.365 1,250,002 -0.22(-13.97%)
Oct 09, 2008 1.888 1.980 1.505 1.587 1,075,687 -0.35(-18.00%)
Oct 08, 2008 1.996 2.085 1.505 1.936 1,457,869 -0.13(-6.43%)
Oct 07, 2008 2.195 2.294 1.964 2.069 1,598,039 -0.13(-5.74%)
Oct 06, 2008 2.278 2.278 2.091 2.195 1,257,581 -0.13(-5.48%)
Oct 03, 2008 2.284 2.509 2.284 2.322 1,085,819 +0.03(+1.38%)
Oct 02, 2008 2.471 2.471 2.275 2.290 1,278,307 -0.17(-6.83%)
Oct 01, 2008 2.351 2.484 2.351 2.458 927,413 +0.05(+1.97%)
Sep 30, 2008 2.601 2.601 2.389 2.411 1,197,047 -0.18(-6.97%)
Sep 29, 2008 2.902 2.902 2.538 2.591 629,180 -0.34(-11.66%)
Sep 26, 2008 2.854 2.949 2.854 2.934 0 -0.17(-5.51%)
Sep 25, 2008 2.953 3.130 2.943 3.105 702,889 +0.09(+2.83%)
Sep 24, 2008 3.098 3.222 2.962 3.019 433,896 -0.09(-2.95%)
Sep 23, 2008 3.092 3.320 3.010 3.111 722,769 -0.00(-0.10%)
Sep 22, 2008 3.326 3.330 3.092 3.114 781,491 -0.27(-7.87%)
Sep 19, 2008 3.171 3.602 3.168 3.380 0 +0.56(+19.89%)
Sep 18, 2008 2.557 2.896 2.487 2.820 1,724,564 +0.15(+5.58%)
Sep 17, 2008 2.943 3.038 2.614 2.671 1,287,900 -0.54(-16.86%)
Sep 16, 2008 3.203 3.367 2.899 3.212 884,929 -0.27(-7.65%)
Sep 15, 2008 3.596 3.662 3.450 3.478 591,866 -0.38(-9.85%)
Sep 12, 2008 3.912 3.916 3.827 3.859 693,865 -0.12(-2.95%)
Sep 11, 2008 3.960 4.036 3.916 3.976 620,638 -0.09(-2.11%)
Sep 10, 2008 4.163 4.163 3.995 4.061 358,839 -0.02(-0.54%)
Sep 09, 2008 4.340 4.340 4.058 4.084 405,550 -0.24(-5.64%)
Sep 08, 2008 4.391 4.391 4.258 4.327 309,975 +0.07(+1.64%)
Sep 05, 2008 4.217 4.286 4.217 4.258 0 +0.04(+0.98%)
Sep 04, 2008 4.334 4.334 4.198 4.217 270,783 -0.10(-2.42%)
Sep 03, 2008 4.346 4.375 4.305 4.321 390,433 -0.03(-0.58%)
Sep 02, 2008 4.331 4.359 4.293 4.346 414,738 +0.10(+2.24%)
Aug 29, 2008 4.293 4.293 4.242 4.251 270,278 -0.00(-0.07%)
Aug 28, 2008 4.185 4.283 4.185 4.255 269,331 +0.07(+1.67%)
Aug 27, 2008 4.248 4.248 4.166 4.185 263,415 +0.03(+0.61%)
Aug 26, 2008 4.210 4.312 4.122 4.160 345,527 +0.01(+0.23%)
Aug 25, 2008 4.182 4.213 4.125 4.150 355,139 -0.08(-1.95%)
Aug 22, 2008 4.267 4.267 4.169 4.232 266,162 +0.06(+1.52%)
Aug 21, 2008 4.175 4.194 4.125 4.169 208,624 +0.02(+0.53%)
Aug 20, 2008 4.125 4.150 4.080 4.147 261,080 -0.03(-0.61%)
Aug 19, 2008 4.340 4.372 4.112 4.172 1,117,148 -0.20(-4.63%)
Aug 18, 2008 4.432 4.432 4.346 4.375 293,520 -0.03(-0.79%)
Aug 15, 2008 4.410 4.424 4.388 4.410 0 +0.00(+0.00%)
Aug 14, 2008 4.397 4.429 4.356 4.410 368,933 +0.02(+0.36%)
Aug 13, 2008 4.378 4.400 4.353 4.394 379,827 +0.03(+0.58%)
Aug 12, 2008 4.404 4.410 4.346 4.369 482,459 -0.02(-0.36%)
Aug 11, 2008 4.324 4.385 4.312 4.385 1,039,080 +0.10(+2.44%)
Aug 08, 2008 4.182 4.289 4.170 4.280 496,279 +0.12(+2.89%)
Aug 07, 2008 4.204 4.207 4.134 4.160 227,835 -0.05(-1.13%)
Aug 06, 2008 4.251 4.251 4.185 4.207 409,719 -0.03(-0.75%)
Aug 05, 2008 4.213 4.248 4.213 4.239 277,014 +0.03(+0.83%)
Aug 04, 2008 4.172 4.207 4.166 4.204 257,102 +0.03(+0.76%)
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.