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 )

14.71 -0.03 (-0.20%)
Streaming Delayed Price Updated: 12:29 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 30, 2005 6.390 6.447 6.302 6.343 489,476 -0.03(-0.40%)
Nov 29, 2005 6.349 6.412 6.333 6.368 700,108 +0.02(+0.30%)
Nov 28, 2005 6.368 6.399 6.321 6.349 509,686 -0.02(-0.30%)
Nov 25, 2005 6.333 6.416 6.330 6.368 164,211 +0.03(+0.40%)
Nov 23, 2005 6.295 6.447 6.292 6.343 576,634 +0.01(+0.15%)
Nov 22, 2005 6.368 6.390 6.286 6.333 614,213 -0.03(-0.55%)
Nov 21, 2005 6.327 6.412 6.298 6.368 531,792 +0.02(+0.35%)
Nov 18, 2005 6.289 6.365 6.289 6.346 564,634 +0.07(+1.11%)
Nov 17, 2005 6.384 6.403 6.264 6.276 835,583 -0.14(-2.17%)
Nov 16, 2005 6.444 6.492 6.365 6.416 632,213 -0.04(-0.69%)
Nov 15, 2005 6.523 6.555 6.431 6.460 713,687 -0.13(-1.97%)
Nov 14, 2005 6.637 6.637 6.583 6.590 354,633 -0.03(-0.43%)
Nov 11, 2005 6.602 6.640 6.602 6.618 340,107 +0.00(+0.00%)
Nov 10, 2005 6.606 6.637 6.593 6.618 335,054 -0.01(-0.10%)
Nov 09, 2005 6.599 6.656 6.599 6.625 333,159 +0.00(+0.05%)
Nov 08, 2005 6.650 6.650 6.618 6.621 339,791 -0.02(-0.29%)
Nov 07, 2005 6.650 6.650 6.615 6.640 369,159 +0.02(+0.24%)
Nov 04, 2005 6.644 6.666 6.615 6.625 450,318 -0.03(-0.43%)
Nov 03, 2005 6.650 6.666 6.625 6.653 262,422 +0.02(+0.28%)
Nov 02, 2005 6.656 6.697 6.618 6.634 299,369 -0.06(-0.94%)
Nov 01, 2005 6.618 6.808 6.618 6.697 382,738 +0.07(+1.00%)
Oct 31, 2005 6.666 6.672 6.596 6.631 359,370 +0.03(+0.38%)
Oct 28, 2005 6.618 6.707 6.602 6.606 296,527 -0.04(-0.62%)
Oct 27, 2005 6.555 6.647 6.555 6.647 286,738 +0.03(+0.43%)
Oct 26, 2005 6.650 6.704 6.615 6.618 440,844 -0.06(-0.95%)
Oct 25, 2005 6.682 6.713 6.615 6.682 409,581 +0.01(+0.14%)
Oct 24, 2005 6.555 6.682 6.555 6.672 515,055 +0.01(+0.19%)
Oct 21, 2005 6.466 6.666 6.466 6.659 447,791 +0.19(+2.99%)
Oct 20, 2005 6.447 6.488 6.416 6.466 536,529 -0.04(-0.68%)
Oct 19, 2005 6.403 6.536 6.400 6.511 512,844 +0.07(+1.03%)
Oct 18, 2005 6.466 6.507 6.403 6.444 594,634 -0.03(-0.39%)
Oct 17, 2005 6.523 6.555 6.463 6.469 386,844 -0.06(-0.87%)
Oct 14, 2005 6.492 6.542 6.492 6.526 440,528 +0.02(+0.29%)
Oct 13, 2005 6.618 6.618 6.460 6.507 563,055 -0.13(-1.91%)
Oct 12, 2005 6.511 6.663 6.511 6.634 583,897 +0.13(+1.95%)
Oct 11, 2005 6.526 6.564 6.476 6.507 526,423 -0.07(-1.01%)
Oct 10, 2005 6.653 6.691 6.561 6.574 372,633 -0.12(-1.84%)
Oct 07, 2005 6.713 6.745 6.650 6.697 305,054 +0.05(+0.71%)
Oct 06, 2005 6.780 6.805 6.650 6.650 520,423 -0.13(-1.91%)
Oct 05, 2005 6.761 6.802 6.758 6.780 285,790 +0.00(+0.05%)
Oct 04, 2005 6.777 6.840 6.777 6.777 364,422 -0.03(-0.47%)
Oct 03, 2005 6.764 6.935 6.764 6.808 613,897 +0.02(+0.28%)
Sep 30, 2005 6.748 6.799 6.748 6.789 631,266 +0.01(+0.19%)
Sep 29, 2005 6.887 6.910 6.748 6.777 568,424 -0.10(-1.52%)
Sep 28, 2005 6.944 6.982 6.859 6.881 365,686 -0.09(-1.32%)
Sep 27, 2005 7.062 7.077 6.973 6.973 513,160 -0.11(-1.56%)
Sep 26, 2005 7.125 7.204 7.055 7.084 217,895 -0.04(-0.62%)
Sep 23, 2005 7.128 7.157 7.074 7.128 303,475 +0.02(+0.31%)
Sep 22, 2005 7.125 7.172 7.087 7.106 387,475 -0.05(-0.75%)
Sep 21, 2005 7.188 7.204 7.157 7.160 311,685 -0.11(-1.52%)
Sep 20, 2005 7.255 7.293 7.229 7.271 316,422 -0.02(-0.22%)
Sep 19, 2005 7.315 7.331 7.283 7.286 224,527 -0.13(-1.75%)
Sep 16, 2005 7.362 7.416 7.416 7.416 251,369 +0.07(+0.95%)
Sep 15, 2005 7.366 7.435 7.334 7.347 161,369 -0.03(-0.43%)
Sep 14, 2005 7.378 7.426 7.378 7.378 170,211 -0.02(-0.21%)
Sep 13, 2005 7.407 7.407 7.350 7.394 219,790 -0.02(-0.30%)
Sep 12, 2005 7.473 7.476 7.404 7.416 213,159 -0.04(-0.55%)
Sep 09, 2005 7.457 7.486 7.435 7.457 202,106 +0.02(+0.21%)
Sep 08, 2005 7.435 7.467 7.413 7.442 198,632 +0.01(+0.17%)
Sep 07, 2005 7.435 7.438 7.385 7.429 319,896 -0.01(-0.09%)
Sep 06, 2005 7.381 7.435 7.366 7.435 284,843 +0.02(+0.30%)
Sep 02, 2005 7.410 7.435 7.369 7.413 230,211 +0.03(+0.39%)
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.