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 (-0.14%)
Streaming Delayed Price Updated: 2:40 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 (%)
Nov 28, 2003 8.484 8.484 8.405 8.446 99,747 -0.01(-0.08%)
Nov 26, 2003 8.351 8.443 8.319 8.452 341,856 +0.13(+1.60%)
Nov 25, 2003 8.278 8.329 8.253 8.319 311,238 +0.06(+0.77%)
Nov 24, 2003 8.357 8.357 8.240 8.256 471,907 -0.03(-0.31%)
Nov 21, 2003 8.386 8.386 8.268 8.281 454,546 -0.03(-0.42%)
Nov 20, 2003 8.332 8.332 8.300 8.316 371,528 -0.02(-0.23%)
Nov 19, 2003 8.474 8.490 8.335 8.335 386,680 -0.02(-0.27%)
Nov 18, 2003 8.332 8.392 8.332 8.357 397,096 +0.02(+0.19%)
Nov 17, 2003 8.322 8.341 8.265 8.341 389,205 +0.01(+0.11%)
Nov 14, 2003 8.300 8.341 8.300 8.332 363,637 +0.04(+0.50%)
Nov 13, 2003 8.275 8.300 8.262 8.291 482,324 +0.02(+0.19%)
Nov 12, 2003 8.256 8.300 8.253 8.275 341,225 +0.01(+0.08%)
Nov 11, 2003 8.297 8.316 8.272 8.268 408,776 -0.02(-0.27%)
Nov 10, 2003 8.364 8.364 8.272 8.291 395,518 -0.04(-0.49%)
Nov 07, 2003 8.306 8.332 8.208 8.332 454,230 +0.02(+0.27%)
Nov 06, 2003 8.297 8.319 8.256 8.310 383,523 +0.03(+0.34%)
Nov 05, 2003 8.246 8.281 8.224 8.281 310,291 +0.01(+0.08%)
Nov 04, 2003 8.246 8.281 8.215 8.275 445,720 +0.04(+0.50%)
Nov 03, 2003 8.253 8.278 8.189 8.234 372,096 +0.02(+0.19%)
Oct 31, 2003 8.300 8.300 8.208 8.218 438,447 -0.10(-1.14%)
Oct 30, 2003 8.268 8.313 8.268 8.313 517,046 +0.03(+0.31%)
Oct 29, 2003 8.253 8.287 8.192 8.287 386,995 +0.05(+0.58%)
Oct 28, 2003 8.234 8.259 8.183 8.240 439,710 +0.01(+0.12%)
Oct 27, 2003 8.237 8.259 8.173 8.230 315,341 -0.01(-0.08%)
Oct 24, 2003 8.234 8.237 8.205 8.237 328,283 +0.01(+0.15%)
Oct 23, 2003 8.199 8.234 8.158 8.224 472,854 +0.07(+0.89%)
Oct 22, 2003 8.183 8.215 8.142 8.151 309,028 -0.01(-0.12%)
Oct 21, 2003 8.234 8.234 8.161 8.161 462,437 -0.07(-0.85%)
Oct 20, 2003 8.253 8.253 8.218 8.230 336,806 +0.02(+0.19%)
Oct 17, 2003 8.227 8.227 8.164 8.215 368,371 +0.01(+0.08%)
Oct 16, 2003 8.161 8.211 8.161 8.208 391,414 +0.01(+0.12%)
Oct 15, 2003 8.202 8.221 8.189 8.199 528,410 -0.01(-0.15%)
Oct 14, 2003 8.199 8.227 8.148 8.211 439,394 +0.03(+0.43%)
Oct 13, 2003 8.116 8.177 8.094 8.177 308,081 +0.06(+0.74%)
Oct 10, 2003 8.063 8.120 8.056 8.116 288,510 +0.06(+0.75%)
Oct 09, 2003 8.088 8.088 8.047 8.056 377,841 -0.03(-0.39%)
Oct 08, 2003 8.116 8.116 8.066 8.088 325,126 -0.02(-0.27%)
Oct 07, 2003 8.078 8.135 8.044 8.110 547,980 +0.05(+0.63%)
Oct 06, 2003 8.047 8.082 8.031 8.059 288,826 +0.01(+0.16%)
Oct 03, 2003 8.107 8.132 8.040 8.047 439,079 -0.05(-0.59%)
Oct 02, 2003 8.078 8.104 8.053 8.094 352,589 -0.05(-0.58%)
Oct 01, 2003 8.072 8.148 8.069 8.142 368,687 +0.06(+0.78%)
Sep 30, 2003 8.034 8.078 8.021 8.078 256,629 +0.05(+0.59%)
Sep 29, 2003 8.012 8.053 8.009 8.031 301,136 +0.02(+0.28%)
Sep 26, 2003 7.993 8.009 7.955 8.009 317,551 +0.03(+0.32%)
Sep 25, 2003 7.952 8.009 7.936 7.983 454,230 +0.03(+0.40%)
Sep 24, 2003 7.968 7.977 7.942 7.952 368,056 -0.01(-0.08%)
Sep 23, 2003 7.942 8.006 7.942 7.958 587,438 +0.00(+0.00%)
Sep 22, 2003 7.964 7.977 7.942 7.958 511,680 +0.01(+0.08%)
Sep 19, 2003 7.977 7.977 7.939 7.952 417,298 -0.01(-0.12%)
Sep 18, 2003 7.952 7.974 7.945 7.961 338,700 +0.03(+0.32%)
Sep 17, 2003 7.936 7.936 7.920 7.936 451,705 +0.00(+0.04%)
Sep 16, 2003 7.945 7.964 7.929 7.933 519,256 -0.02(-0.28%)
Sep 15, 2003 7.968 7.990 7.923 7.955 399,937 +0.01(+0.12%)
Sep 12, 2003 7.980 7.999 7.920 7.945 422,349 -0.03(-0.32%)
Sep 11, 2003 7.996 7.996 7.968 7.971 369,950 +0.00(+0.04%)
Sep 10, 2003 7.980 7.996 7.936 7.968 433,397 +0.00(+0.04%)
Sep 09, 2003 7.926 7.980 7.920 7.964 335,227 +0.01(+0.12%)
Sep 08, 2003 7.971 7.977 7.942 7.955 360,480 +0.01(+0.08%)
Sep 05, 2003 7.929 7.968 7.910 7.949 260,732 +0.01(+0.16%)
Sep 04, 2003 7.949 7.968 7.923 7.936 460,543 -0.02(-0.28%)
Sep 03, 2003 7.971 7.971 7.939 7.958 361,111 -0.01(-0.16%)
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.