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, 2015 10.39 10.51 10.31 10.47 260,317 +0.12(+1.13%)
Oct 29, 2015 10.38 10.43 10.36 10.36 166,716 -0.03(-0.26%)
Oct 28, 2015 10.45 10.48 10.37 10.38 194,276 -0.07(-0.71%)
Oct 27, 2015 10.51 10.52 10.45 10.46 156,458 -0.06(-0.56%)
Oct 26, 2015 10.49 10.53 10.47 10.52 182,532 -0.01(-0.10%)
Oct 23, 2015 10.55 10.56 10.50 10.53 186,219 -0.02(-0.15%)
Oct 22, 2015 10.61 10.62 10.53 10.54 172,733 -0.03(-0.30%)
Oct 21, 2015 10.57 10.62 10.48 10.57 218,911 +0.04(+0.39%)
Oct 20, 2015 10.49 10.54 10.47 10.53 175,267 +0.02(+0.15%)
Oct 19, 2015 10.43 10.52 10.40 10.52 156,984 +0.05(+0.46%)
Oct 16, 2015 10.42 10.47 10.35 10.47 227,695 +0.06(+0.61%)
Oct 15, 2015 10.31 10.42 10.29 10.41 145,547 +0.07(+0.72%)
Oct 14, 2015 10.36 10.39 10.33 10.33 131,216 -0.06(-0.56%)
Oct 13, 2015 10.28 10.40 10.28 10.39 177,849 +0.07(+0.67%)
Oct 12, 2015 10.32 10.36 10.27 10.32 138,903 -0.02(-0.21%)
Oct 09, 2015 10.27 10.37 10.25 10.34 159,263 +0.09(+0.88%)
Oct 08, 2015 10.22 10.29 10.15 10.25 230,412 +0.05(+0.47%)
Oct 07, 2015 10.13 10.25 10.13 10.20 263,282 +0.08(+0.84%)
Oct 06, 2015 10.06 10.18 10.03 10.12 217,741 +0.06(+0.58%)
Oct 05, 2015 9.934 10.11 9.934 10.06 399,805 +0.15(+1.55%)
Oct 02, 2015 9.844 9.918 9.812 9.908 206,858 +0.04(+0.38%)
Oct 01, 2015 9.902 9.934 9.807 9.871 292,491 -0.07(-0.69%)
Sep 30, 2015 9.765 9.940 9.754 9.940 231,033 +0.21(+2.12%)
Sep 29, 2015 9.701 9.759 9.670 9.733 230,418 +0.03(+0.32%)
Sep 28, 2015 9.775 9.807 9.702 9.702 278,821 -0.13(-1.34%)
Sep 25, 2015 9.823 9.844 9.812 9.834 119,599 +0.03(+0.32%)
Sep 24, 2015 9.807 9.818 9.743 9.802 142,300 -0.06(-0.59%)
Sep 23, 2015 9.818 9.860 9.812 9.860 91,284 +0.03(+0.32%)
Sep 22, 2015 9.823 9.897 9.796 9.828 128,767 -0.03(-0.32%)
Sep 21, 2015 9.966 10.00 9.849 9.860 160,804 -0.13(-1.35%)
Sep 18, 2015 9.895 10.06 9.889 9.995 206,490 +0.07(+0.69%)
Sep 17, 2015 9.721 9.926 9.689 9.926 245,541 +0.18(+1.89%)
Sep 16, 2015 9.726 9.747 9.700 9.742 135,673 -0.01(-0.05%)
Sep 15, 2015 9.721 9.773 9.684 9.747 174,739 +0.00(+0.00%)
Sep 14, 2015 9.810 9.829 9.742 9.747 186,358 -0.10(-1.02%)
Sep 11, 2015 9.716 9.879 9.708 9.847 191,212 +0.11(+1.14%)
Sep 10, 2015 9.721 9.779 9.721 9.737 155,027 -0.03(-0.27%)
Sep 09, 2015 9.758 9.789 9.689 9.763 233,879 +0.05(+0.49%)
Sep 08, 2015 9.763 9.763 9.689 9.716 144,096 +0.01(+0.05%)
Sep 04, 2015 9.642 9.710 9.710 9.710 121,220 +0.05(+0.49%)
Sep 03, 2015 9.632 9.705 9.632 9.663 128,223 +0.02(+0.22%)
Sep 02, 2015 9.584 9.653 9.584 9.642 122,039 +0.07(+0.71%)
Sep 01, 2015 9.447 9.632 9.429 9.574 313,043 +0.07(+0.78%)
Aug 31, 2015 9.589 9.600 9.500 9.500 213,081 -0.07(-0.72%)
Aug 28, 2015 9.579 9.610 9.544 9.568 156,904 -0.01(-0.11%)
Aug 27, 2015 9.579 9.626 9.553 9.579 200,728 +0.04(+0.47%)
Aug 26, 2015 9.579 9.604 9.495 9.534 224,635 +0.03(+0.30%)
Aug 25, 2015 9.468 9.574 9.453 9.505 297,125 +0.25(+2.67%)
Aug 24, 2015 9.379 9.405 8.816 9.258 1,009,186 -0.29(-3.09%)
Aug 21, 2015 9.737 9.763 9.532 9.553 557,680 -0.24(-2.42%)
Aug 20, 2015 9.853 9.868 9.789 9.789 271,835 -0.08(-0.82%)
Aug 19, 2015 9.844 9.876 9.808 9.870 165,720 -0.02(-0.16%)
Aug 18, 2015 9.750 9.923 9.750 9.886 202,600 +0.11(+1.18%)
Aug 17, 2015 9.756 9.870 9.724 9.771 358,235 -0.04(-0.43%)
Aug 14, 2015 9.719 9.813 9.719 9.813 107,948 +0.07(+0.70%)
Aug 13, 2015 9.735 9.792 9.729 9.745 141,792 +0.02(+0.16%)
Aug 12, 2015 9.682 9.745 9.682 9.729 141,828 +0.04(+0.38%)
Aug 11, 2015 9.677 9.735 9.661 9.693 200,132 -0.02(-0.16%)
Aug 10, 2015 9.750 9.839 9.703 9.709 202,386 -0.08(-0.85%)
Aug 07, 2015 9.756 9.829 9.703 9.792 206,564 +0.00(+0.00%)
Aug 06, 2015 9.855 9.855 9.787 9.792 154,585 -0.05(-0.53%)
Aug 05, 2015 9.839 9.897 9.829 9.844 255,279 +0.01(+0.05%)
Aug 04, 2015 9.719 9.844 9.709 9.839 243,615 +0.12(+1.24%)
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.