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 (%)
Nov 30, 2004 8.088 8.097 7.983 8.012 386,212 -0.09(-1.09%)
Nov 29, 2004 8.192 8.195 8.084 8.100 334,422 -0.10(-1.24%)
Nov 26, 2004 8.195 8.217 8.186 8.202 102,000 +0.00(+0.00%)
Nov 24, 2004 8.186 8.227 8.186 8.202 235,580 +0.01(+0.08%)
Nov 23, 2004 8.170 8.230 8.157 8.195 272,843 +0.02(+0.19%)
Nov 22, 2004 8.189 8.230 8.167 8.179 302,212 -0.01(-0.12%)
Nov 19, 2004 8.259 8.259 8.176 8.189 324,001 -0.09(-1.07%)
Nov 18, 2004 8.255 8.306 8.240 8.278 345,791 +0.03(+0.42%)
Nov 17, 2004 8.214 8.265 8.214 8.243 303,791 +0.02(+0.27%)
Nov 16, 2004 8.224 8.240 8.170 8.221 283,580 -0.00(-0.04%)
Nov 15, 2004 8.170 8.224 8.154 8.224 423,475 +0.08(+0.93%)
Nov 12, 2004 8.100 8.151 8.100 8.148 226,422 +0.05(+0.63%)
Nov 11, 2004 8.072 8.116 8.059 8.097 293,369 +0.04(+0.51%)
Nov 10, 2004 8.018 8.069 7.970 8.056 382,738 +0.04(+0.47%)
Nov 09, 2004 7.888 8.018 7.872 8.018 372,317 +0.13(+1.65%)
Nov 08, 2004 7.996 7.999 7.853 7.888 551,055 -0.16(-1.93%)
Nov 05, 2004 8.236 8.240 7.948 8.043 521,686 -0.19(-2.35%)
Nov 04, 2004 8.262 8.265 8.195 8.236 209,053 +0.00(+0.04%)
Nov 03, 2004 8.230 8.265 8.217 8.233 278,211 +0.00(+0.04%)
Nov 02, 2004 8.227 8.233 8.173 8.230 245,685 +0.04(+0.46%)
Nov 01, 2004 8.192 8.217 8.138 8.192 298,106 +0.00(+0.04%)
Oct 29, 2004 8.173 8.208 8.148 8.189 262,738 +0.06(+0.74%)
Oct 28, 2004 8.113 8.160 8.094 8.129 166,106 -0.00(-0.04%)
Oct 27, 2004 8.072 8.132 8.072 8.132 227,685 +0.09(+1.10%)
Oct 26, 2004 8.043 8.062 8.002 8.043 337,580 +0.02(+0.28%)
Oct 25, 2004 8.024 8.065 7.996 8.021 350,528 -0.05(-0.63%)
Oct 22, 2004 8.075 8.173 8.046 8.072 220,422 -0.01(-0.16%)
Oct 21, 2004 8.107 8.135 8.072 8.084 218,211 -0.03(-0.35%)
Oct 20, 2004 8.198 8.198 8.065 8.113 353,054 -0.07(-0.85%)
Oct 19, 2004 8.179 8.211 8.167 8.183 269,054 +0.02(+0.23%)
Oct 18, 2004 8.186 8.230 8.154 8.164 233,685 -0.01(-0.15%)
Oct 15, 2004 8.176 8.186 8.154 8.176 201,158 +0.00(+0.00%)
Oct 14, 2004 8.122 8.179 8.119 8.176 221,053 +0.04(+0.47%)
Oct 13, 2004 8.154 8.170 8.116 8.138 246,948 +0.01(+0.16%)
Oct 12, 2004 8.145 8.154 8.091 8.126 201,790 -0.02(-0.23%)
Oct 11, 2004 8.138 8.145 8.113 8.145 186,632 +0.01(+0.16%)
Oct 08, 2004 8.091 8.132 8.075 8.132 178,421 +0.06(+0.75%)
Oct 07, 2004 8.075 8.100 8.043 8.072 174,316 -0.01(-0.08%)
Oct 06, 2004 8.084 8.107 8.069 8.078 248,527 -0.03(-0.31%)
Oct 05, 2004 8.091 8.107 8.043 8.103 208,106 +0.06(+0.75%)
Oct 04, 2004 8.031 8.056 8.018 8.043 228,001 +0.02(+0.20%)
Oct 01, 2004 8.012 8.072 8.012 8.027 282,948 -0.01(-0.08%)
Sep 30, 2004 8.024 8.053 7.983 8.034 229,895 +0.01(+0.16%)
Sep 29, 2004 8.046 8.072 8.012 8.021 223,580 -0.06(-0.71%)
Sep 28, 2004 8.027 8.103 8.012 8.078 336,317 +0.05(+0.67%)
Sep 27, 2004 8.031 8.037 7.993 8.024 227,685 +0.03(+0.32%)
Sep 24, 2004 7.983 8.050 7.948 7.999 408,633 +0.02(+0.20%)
Sep 23, 2004 8.012 8.053 7.980 7.983 290,212 -0.04(-0.47%)
Sep 22, 2004 8.005 8.059 7.983 8.021 332,528 +0.03(+0.32%)
Sep 21, 2004 8.002 8.021 7.967 7.996 461,055 -0.03(-0.36%)
Sep 20, 2004 8.031 8.069 8.021 8.024 244,422 -0.02(-0.24%)
Sep 17, 2004 8.043 8.056 8.012 8.043 251,369 +0.03(+0.32%)
Sep 16, 2004 8.069 8.075 8.005 8.018 345,475 -0.03(-0.43%)
Sep 15, 2004 8.027 8.065 8.002 8.053 258,317 +0.05(+0.59%)
Sep 14, 2004 8.037 8.072 7.996 8.005 219,790 -0.05(-0.59%)
Sep 13, 2004 8.040 8.056 8.012 8.053 252,948 +0.02(+0.24%)
Sep 10, 2004 8.008 8.034 7.980 8.034 306,317 +0.03(+0.44%)
Sep 09, 2004 7.996 8.012 7.974 7.999 257,685 -0.01(-0.16%)
Sep 08, 2004 7.983 8.012 7.983 8.012 243,790 +0.00(+0.00%)
Sep 07, 2004 7.964 8.012 7.955 8.012 281,685 +0.03(+0.40%)
Sep 03, 2004 7.986 8.005 7.945 7.980 243,159 -0.01(-0.08%)
Sep 02, 2004 8.008 8.012 7.970 7.986 265,264 -0.02(-0.24%)
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.