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 (%)
Oct 30, 2009 4.109 4.109 3.726 3.919 892,959 -0.14(-3.36%)
Oct 29, 2009 4.017 4.068 4.011 4.055 294,205 +0.08(+2.07%)
Oct 28, 2009 4.125 4.160 3.966 3.973 319,536 -0.16(-3.83%)
Oct 27, 2009 4.109 4.131 4.084 4.131 253,314 +0.02(+0.54%)
Oct 26, 2009 4.087 4.118 4.074 4.109 254,804 +0.04(+1.01%)
Oct 23, 2009 4.058 4.068 4.049 4.068 251,847 +0.05(+1.26%)
Oct 22, 2009 4.093 4.093 3.976 4.017 763,618 -0.06(-1.40%)
Oct 21, 2009 4.106 4.122 4.074 4.074 288,466 -0.06(-1.38%)
Oct 20, 2009 4.112 4.131 4.106 4.131 241,578 +0.01(+0.31%)
Oct 19, 2009 4.071 4.134 4.061 4.118 389,069 +0.07(+1.72%)
Oct 16, 2009 3.992 4.061 3.979 4.049 411,642 +0.05(+1.19%)
Oct 15, 2009 4.023 4.049 3.989 4.001 539,565 -0.05(-1.33%)
Oct 14, 2009 4.052 4.071 4.039 4.055 301,866 +0.00(+0.08%)
Oct 13, 2009 4.074 4.099 4.052 4.052 307,134 -0.06(-1.39%)
Oct 12, 2009 4.070 4.115 4.058 4.109 272,175 +0.00(+0.08%)
Oct 09, 2009 4.115 4.153 4.093 4.106 378,728 -0.04(-0.99%)
Oct 08, 2009 4.147 4.175 4.141 4.147 338,652 +0.00(+0.08%)
Oct 07, 2009 4.134 4.160 4.118 4.144 175,713 -0.02(-0.46%)
Oct 06, 2009 4.163 4.214 4.131 4.163 461,746 +0.05(+1.15%)
Oct 05, 2009 4.065 4.115 4.046 4.115 315,505 +0.04(+0.93%)
Oct 02, 2009 4.036 4.077 4.020 4.077 272,058 -0.00(-0.08%)
Oct 01, 2009 4.106 4.106 4.058 4.080 255,660 -0.02(-0.46%)
Sep 30, 2009 4.096 4.112 4.052 4.099 351,206 +0.06(+1.57%)
Sep 29, 2009 4.027 4.036 3.995 4.036 310,530 +0.00(+0.08%)
Sep 28, 2009 3.995 4.065 3.989 4.033 378,558 +0.06(+1.60%)
Sep 25, 2009 3.976 4.001 3.931 3.970 297,481 -0.02(-0.56%)
Sep 24, 2009 4.039 4.068 3.963 3.992 427,889 -0.03(-0.79%)
Sep 23, 2009 4.004 4.041 3.995 4.023 329,322 +0.05(+1.28%)
Sep 22, 2009 3.992 4.014 3.935 3.973 387,765 +0.03(+0.80%)
Sep 21, 2009 4.011 4.014 3.886 3.941 379,069 -0.09(-2.12%)
Sep 18, 2009 3.998 4.027 3.998 4.027 298,611 +0.03(+0.71%)
Sep 17, 2009 4.017 4.036 3.985 3.998 332,835 +0.02(+0.56%)
Sep 16, 2009 3.957 3.998 3.922 3.976 457,147 +0.06(+1.54%)
Sep 15, 2009 3.865 3.916 3.859 3.916 469,401 +0.04(+1.15%)
Sep 14, 2009 3.817 3.871 3.817 3.871 281,910 +0.05(+1.41%)
Sep 11, 2009 3.792 3.830 3.776 3.817 241,970 +0.06(+1.69%)
Sep 10, 2009 3.741 3.754 3.710 3.754 256,793 +0.05(+1.37%)
Sep 09, 2009 3.672 3.725 3.672 3.703 300,044 +0.00(+0.00%)
Sep 08, 2009 3.700 3.716 3.678 3.703 262,822 +0.02(+0.52%)
Sep 04, 2009 3.624 3.684 3.624 3.684 261,613 +0.04(+1.22%)
Sep 03, 2009 3.615 3.653 3.615 3.640 378,081 +0.02(+0.61%)
Sep 02, 2009 3.624 3.681 3.612 3.618 632,589 -0.07(-1.97%)
Sep 01, 2009 3.656 3.754 3.656 3.691 553,773 -0.03(-0.68%)
Aug 31, 2009 3.570 3.716 3.561 3.716 385,174 +0.05(+1.47%)
Aug 28, 2009 3.700 3.738 3.637 3.662 452,816 -0.06(-1.62%)
Aug 27, 2009 3.681 3.729 3.624 3.722 553,438 +0.01(+0.17%)
Aug 26, 2009 3.722 3.764 3.694 3.716 406,099 -0.01(-0.25%)
Aug 25, 2009 3.760 3.770 3.682 3.726 341,430 +0.02(+0.51%)
Aug 24, 2009 3.824 3.862 3.700 3.707 554,357 -0.11(-2.82%)
Aug 21, 2009 3.874 3.878 3.798 3.814 482,081 -0.04(-1.07%)
Aug 20, 2009 3.859 3.859 3.795 3.855 650,206 -0.00(-0.08%)
Aug 19, 2009 3.833 3.862 3.814 3.859 564,625 +0.03(+0.66%)
Aug 18, 2009 3.735 3.843 3.722 3.833 635,635 +0.22(+6.13%)
Aug 17, 2009 3.707 3.719 3.453 3.612 768,593 -0.22(-5.77%)
Aug 14, 2009 4.017 4.018 3.751 3.833 1,075,377 -0.16(-4.04%)
Aug 13, 2009 3.963 4.017 3.944 3.995 424,719 +0.04(+1.04%)
Aug 12, 2009 3.859 4.039 3.859 3.954 523,334 +0.09(+2.30%)
Aug 11, 2009 3.900 3.900 3.802 3.865 408,842 +0.03(+0.66%)
Aug 10, 2009 3.770 3.843 3.770 3.840 265,420 +0.07(+1.93%)
Aug 07, 2009 3.773 3.828 3.764 3.767 413,788 +0.01(+0.34%)
Aug 06, 2009 3.754 3.843 3.726 3.754 542,879 +0.05(+1.28%)
Aug 05, 2009 3.650 3.707 3.650 3.707 336,620 +0.03(+0.86%)
Aug 04, 2009 3.602 3.675 3.592 3.675 500,203 +0.03(+0.87%)
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.