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 )

14.72 -0.02 (-0.15%)
Streaming Delayed Price Updated: 1:38 PM 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, 2013 8.173 8.231 8.170 8.222 207,806 +0.06(+0.77%)
Oct 30, 2013 8.209 8.213 8.137 8.159 214,579 -0.05(-0.60%)
Oct 29, 2013 8.227 8.227 8.173 8.209 147,341 -0.01(-0.11%)
Oct 28, 2013 8.150 8.231 8.141 8.218 270,875 +0.07(+0.83%)
Oct 25, 2013 8.114 8.165 8.110 8.150 170,739 +0.05(+0.58%)
Oct 24, 2013 8.159 8.168 8.087 8.103 296,921 -0.06(-0.69%)
Oct 23, 2013 8.159 8.209 8.150 8.159 220,726 -0.02(-0.22%)
Oct 22, 2013 8.204 8.222 8.159 8.177 344,225 -0.01(-0.13%)
Oct 21, 2013 8.166 8.188 8.139 8.188 195,705 +0.05(+0.60%)
Oct 18, 2013 8.166 8.170 8.126 8.139 216,676 +0.00(+0.00%)
Oct 17, 2013 7.978 8.143 7.978 8.139 341,282 +0.17(+2.07%)
Oct 16, 2013 7.924 7.974 7.904 7.974 154,533 +0.08(+1.08%)
Oct 15, 2013 8.000 8.014 7.889 7.889 243,710 -0.10(-1.29%)
Oct 14, 2013 7.947 8.018 7.920 7.992 278,425 +0.03(+0.39%)
Oct 11, 2013 7.884 7.969 7.884 7.960 271,651 +0.08(+0.96%)
Oct 10, 2013 7.947 7.960 7.875 7.884 329,042 -0.00(-0.06%)
Oct 09, 2013 7.875 7.911 7.848 7.889 275,089 -0.01(-0.11%)
Oct 08, 2013 7.920 7.933 7.866 7.898 373,753 -0.04(-0.56%)
Oct 07, 2013 8.000 8.014 7.933 7.942 249,483 -0.08(-1.06%)
Oct 04, 2013 8.041 8.063 8.005 8.027 179,560 +0.00(+0.06%)
Oct 03, 2013 8.085 8.085 8.009 8.023 254,011 -0.06(-0.72%)
Oct 02, 2013 8.081 8.107 8.063 8.081 136,036 +0.00(+0.06%)
Oct 01, 2013 8.059 8.126 8.059 8.076 252,866 -0.04(-0.44%)
Sep 27, 2013 8.135 8.135 8.050 8.112 199,987 -0.01(-0.17%)
Sep 26, 2013 8.130 8.179 8.112 8.126 183,411 +0.00(+0.00%)
Sep 25, 2013 8.179 8.179 8.112 8.126 196,094 -0.04(-0.55%)
Sep 24, 2013 8.237 8.237 8.157 8.170 231,702 -0.04(-0.54%)
Sep 23, 2013 8.188 8.215 8.095 8.215 214,378 +0.01(+0.16%)
Sep 20, 2013 8.224 8.224 8.130 8.202 185,234 -0.04(-0.49%)
Sep 19, 2013 8.211 8.269 8.121 8.242 408,296 +0.07(+0.85%)
Sep 18, 2013 7.999 8.172 7.996 8.172 338,677 +0.17(+2.11%)
Sep 17, 2013 8.039 8.092 7.995 8.003 158,658 -0.05(-0.66%)
Sep 16, 2013 8.043 8.110 8.021 8.057 193,739 +0.04(+0.50%)
Sep 13, 2013 7.990 8.043 7.955 8.017 286,034 +0.02(+0.28%)
Sep 12, 2013 8.026 8.043 7.990 7.995 196,237 -0.00(-0.06%)
Sep 11, 2013 8.074 8.079 7.990 7.999 265,302 -0.08(-0.93%)
Sep 10, 2013 8.061 8.074 8.035 8.074 197,215 -0.00(-0.05%)
Sep 09, 2013 8.026 8.088 7.986 8.079 293,527 +0.06(+0.72%)
Sep 06, 2013 8.066 8.081 7.919 8.021 304,497 -0.05(-0.60%)
Sep 05, 2013 8.141 8.152 8.030 8.070 207,565 -0.10(-1.25%)
Sep 04, 2013 8.021 8.172 8.008 8.172 1,009,092 +0.15(+1.82%)
Sep 03, 2013 7.981 8.052 7.955 8.026 544,235 +0.11(+1.34%)
Aug 30, 2013 7.986 7.986 7.919 7.919 220,708 -0.04(-0.50%)
Aug 29, 2013 7.893 7.959 7.830 7.959 370,472 +0.08(+1.07%)
Aug 28, 2013 7.813 7.910 7.804 7.875 345,164 +0.11(+1.37%)
Aug 27, 2013 7.826 7.857 7.764 7.768 306,925 -0.06(-0.79%)
Aug 26, 2013 7.968 7.999 7.830 7.830 508,907 -0.13(-1.67%)
Aug 23, 2013 7.968 8.017 7.937 7.964 268,645 +0.02(+0.20%)
Aug 22, 2013 7.879 7.959 7.874 7.948 269,485 +0.07(+0.87%)
Aug 21, 2013 7.964 7.981 7.875 7.879 325,367 -0.09(-1.14%)
Aug 20, 2013 7.763 7.970 7.763 7.970 588,957 +0.16(+2.03%)
Aug 19, 2013 7.921 7.926 7.706 7.811 1,214,491 -0.09(-1.17%)
Aug 16, 2013 7.961 7.987 7.860 7.904 418,890 -0.06(-0.77%)
Aug 15, 2013 7.965 7.965 7.873 7.965 528,860 -0.02(-0.28%)
Aug 14, 2013 8.014 8.058 7.961 7.987 276,254 -0.04(-0.55%)
Aug 13, 2013 8.027 8.102 8.001 8.031 310,180 -0.01(-0.11%)
Aug 12, 2013 8.097 8.155 8.014 8.040 333,161 -0.08(-1.03%)
Aug 09, 2013 8.093 8.164 8.058 8.124 303,930 -0.00(-0.05%)
Aug 08, 2013 8.058 8.150 8.014 8.128 417,988 +0.11(+1.43%)
Aug 07, 2013 8.036 8.036 7.974 8.014 273,838 -0.01(-0.16%)
Aug 06, 2013 8.014 8.058 7.926 8.027 359,433 -0.03(-0.38%)
Aug 05, 2013 8.058 8.128 8.027 8.058 356,310 -0.07(-0.92%)
Aug 02, 2013 8.181 8.202 8.071 8.133 296,405 -0.03(-0.32%)
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.