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, 2006 6.954 6.954 6.890 6.935 345,960 -0.00(-0.05%)
Nov 29, 2006 6.966 6.966 6.890 6.938 455,808 +0.01(+0.18%)
Nov 28, 2006 6.919 6.951 6.906 6.925 674,243 +0.04(+0.55%)
Nov 27, 2006 6.843 6.897 6.843 6.887 856,693 +0.04(+0.56%)
Nov 24, 2006 6.862 6.862 6.799 6.849 287,879 +0.04(+0.60%)
Nov 22, 2006 6.773 6.814 6.770 6.808 466,541 +0.04(+0.56%)
Nov 21, 2006 6.805 6.805 6.726 6.770 474,748 -0.02(-0.23%)
Nov 20, 2006 6.811 6.811 6.726 6.786 399,937 -0.05(-0.79%)
Nov 17, 2006 6.830 6.840 6.786 6.840 402,147 +0.03(+0.42%)
Nov 16, 2006 6.811 6.827 6.786 6.811 354,798 +0.00(+0.05%)
Nov 15, 2006 6.795 6.808 6.735 6.808 388,258 +0.03(+0.37%)
Nov 14, 2006 6.684 6.783 6.684 6.783 437,500 +0.10(+1.47%)
Nov 13, 2006 6.748 6.789 6.669 6.684 341,541 -0.05(-0.80%)
Nov 10, 2006 6.726 6.738 6.684 6.738 333,965 +0.05(+0.71%)
Nov 09, 2006 6.713 6.713 6.678 6.691 196,023 +0.01(+0.14%)
Nov 08, 2006 6.694 6.700 6.669 6.681 283,144 +0.01(+0.14%)
Nov 07, 2006 6.684 6.694 6.621 6.672 333,965 -0.01(-0.09%)
Nov 06, 2006 6.634 6.678 6.618 6.678 313,131 +0.06(+0.96%)
Nov 03, 2006 6.643 6.643 6.583 6.615 295,455 -0.03(-0.43%)
Nov 02, 2006 6.707 6.707 6.612 6.643 267,677 -0.03(-0.38%)
Nov 01, 2006 6.631 6.678 6.612 6.669 454,230 +0.07(+1.01%)
Oct 31, 2006 6.726 6.726 6.564 6.602 544,508 -0.08(-1.19%)
Oct 30, 2006 6.770 6.770 6.643 6.681 389,520 -0.07(-0.99%)
Oct 27, 2006 6.776 6.776 6.732 6.748 241,477 -0.01(-0.14%)
Oct 26, 2006 6.792 6.792 6.710 6.757 357,639 +0.03(+0.38%)
Oct 25, 2006 6.741 6.748 6.700 6.732 387,311 +0.02(+0.33%)
Oct 24, 2006 6.681 6.710 6.653 6.710 445,707 +0.06(+0.95%)
Oct 23, 2006 6.707 6.710 6.627 6.646 300,505 -0.05(-0.80%)
Oct 20, 2006 6.713 6.726 6.646 6.700 326,073 -0.05(-0.70%)
Oct 19, 2006 6.707 6.754 6.704 6.748 315,972 +0.03(+0.52%)
Oct 18, 2006 6.675 6.713 6.621 6.713 265,152 +0.06(+0.90%)
Oct 17, 2006 6.684 6.688 6.640 6.653 232,955 -0.03(-0.38%)
Oct 16, 2006 6.640 6.684 6.634 6.678 275,253 +0.06(+0.91%)
Oct 13, 2006 6.634 6.634 6.602 6.618 247,790 +0.02(+0.24%)
Oct 12, 2006 6.555 6.602 6.542 6.602 277,462 +0.08(+1.21%)
Oct 11, 2006 6.545 6.555 6.485 6.523 339,331 +0.02(+0.29%)
Oct 10, 2006 6.608 6.608 6.479 6.504 574,496 -0.10(-1.53%)
Oct 09, 2006 6.605 6.612 6.558 6.605 192,235 +0.04(+0.58%)
Oct 06, 2006 6.589 6.589 6.529 6.567 235,164 -0.01(-0.14%)
Oct 05, 2006 6.599 6.602 6.574 6.577 260,732 -0.02(-0.29%)
Oct 04, 2006 6.583 6.599 6.558 6.596 326,389 +0.05(+0.82%)
Oct 03, 2006 6.574 6.574 6.526 6.542 345,960 -0.03(-0.39%)
Oct 02, 2006 6.583 6.589 6.526 6.567 322,601 +0.02(+0.29%)
Sep 29, 2006 6.596 6.596 6.529 6.548 387,942 +0.01(+0.10%)
Sep 28, 2006 6.488 6.542 6.450 6.542 347,854 +0.08(+1.23%)
Sep 27, 2006 6.494 6.494 6.441 6.463 390,152 +0.01(+0.10%)
Sep 26, 2006 6.491 6.491 6.434 6.456 508,523 -0.01(-0.10%)
Sep 25, 2006 6.479 6.482 6.437 6.463 389,520 -0.00(-0.05%)
Sep 22, 2006 6.469 6.482 6.434 6.466 227,588 -0.00(-0.05%)
Sep 21, 2006 6.479 6.501 6.428 6.469 285,038 -0.02(-0.29%)
Sep 20, 2006 6.520 6.520 6.460 6.488 258,838 -0.03(-0.39%)
Sep 19, 2006 6.507 6.523 6.472 6.513 282,197 +0.02(+0.34%)
Sep 18, 2006 6.507 6.551 6.463 6.491 377,841 -0.03(-0.53%)
Sep 15, 2006 6.551 6.551 6.520 6.526 261,364 +0.02(+0.34%)
Sep 14, 2006 6.589 6.589 6.501 6.504 386,680 -0.05(-0.77%)
Sep 13, 2006 6.555 6.574 6.539 6.555 226,010 +0.03(+0.49%)
Sep 12, 2006 6.488 6.523 6.469 6.523 373,106 +0.06(+0.93%)
Sep 11, 2006 6.520 6.520 6.450 6.463 307,450 -0.02(-0.29%)
Sep 08, 2006 6.469 6.482 6.450 6.482 239,268 +0.03(+0.54%)
Sep 07, 2006 6.422 6.447 6.409 6.447 350,063 -0.02(-0.25%)
Sep 06, 2006 6.482 6.504 6.444 6.463 494,003 -0.05(-0.73%)
Sep 05, 2006 6.580 6.580 6.510 6.510 244,003 -0.08(-1.20%)
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.