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 )

14.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2008 2.226 2.388 2.213 2.359 415,325 +0.14(+6.43%)
Nov 26, 2008 1.935 2.217 1.935 2.217 508,190 +0.29(+15.13%)
Nov 25, 2008 1.865 1.925 1.735 1.925 716,549 +0.14(+7.61%)
Nov 24, 2008 1.586 1.890 1.586 1.789 916,091 +0.21(+13.23%)
Nov 21, 2008 1.669 1.719 1.393 1.580 852,323 -0.09(-5.31%)
Nov 20, 2008 1.681 1.697 1.539 1.669 1,249,209 -0.31(-15.68%)
Nov 19, 2008 2.084 2.084 1.951 1.979 383,247 -0.17(-7.95%)
Nov 18, 2008 2.232 2.283 2.122 2.150 407,127 -0.08(-3.55%)
Nov 17, 2008 2.305 2.312 2.201 2.229 393,816 -0.11(-4.61%)
Nov 14, 2008 2.277 2.369 2.232 2.337 408,658 -0.03(-1.20%)
Nov 13, 2008 2.334 2.372 2.223 2.365 432,333 -0.00(-0.13%)
Nov 12, 2008 2.479 2.479 2.353 2.369 444,548 -0.07(-2.86%)
Nov 11, 2008 2.498 2.508 2.384 2.438 276,418 -0.08(-3.02%)
Nov 10, 2008 2.521 2.540 2.473 2.514 379,972 +0.01(+0.25%)
Nov 07, 2008 2.473 2.527 2.441 2.508 265,536 +0.03(+1.41%)
Nov 06, 2008 2.625 2.891 2.448 2.473 515,816 -0.24(-8.76%)
Nov 05, 2008 2.692 2.904 2.663 2.711 554,042 -0.05(-1.83%)
Nov 04, 2008 2.733 2.780 2.612 2.761 664,756 +0.14(+5.19%)
Nov 03, 2008 2.850 2.850 2.612 2.625 465,728 -0.16(-5.80%)
Oct 31, 2008 2.685 2.815 2.685 2.787 480,624 +0.10(+3.59%)
Oct 30, 2008 2.692 2.802 2.612 2.690 846,869 +0.06(+2.22%)
Oct 29, 2008 2.407 2.688 2.388 2.631 829,709 +0.14(+5.46%)
Oct 28, 2008 2.217 2.533 2.175 2.495 1,071,081 +0.31(+14.20%)
Oct 27, 2008 2.103 2.280 2.103 2.185 525,669 -0.02(-0.86%)
Oct 24, 2008 2.052 2.296 1.887 2.204 555,786 -0.04(-1.97%)
Oct 23, 2008 2.413 2.413 2.217 2.248 467,099 -0.06(-2.74%)
Oct 22, 2008 2.346 2.502 2.296 2.312 505,887 -0.28(-10.65%)
Oct 21, 2008 2.426 2.597 2.426 2.587 407,869 +0.05(+1.83%)
Oct 20, 2008 2.343 2.574 2.343 2.541 773,621 +0.25(+10.81%)
Oct 17, 2008 2.004 2.293 2.004 2.293 599,529 +0.19(+9.20%)
Oct 16, 2008 2.118 2.213 2.027 2.099 1,247,378 -0.03(-1.63%)
Oct 15, 2008 2.343 2.343 2.109 2.134 889,084 -0.30(-12.47%)
Oct 14, 2008 2.331 2.660 2.280 2.438 1,594,202 +0.29(+13.24%)
Oct 13, 2008 1.533 2.264 1.533 2.153 1,707,889 +0.79(+57.77%)
Oct 10, 2008 1.077 1.498 1.077 1.365 1,250,532 -0.22(-13.97%)
Oct 09, 2008 1.887 1.979 1.504 1.586 1,076,143 -0.35(-18.00%)
Oct 08, 2008 1.995 2.084 1.504 1.935 1,458,487 -0.13(-6.43%)
Oct 07, 2008 2.194 2.293 1.963 2.068 1,598,717 -0.13(-5.75%)
Oct 06, 2008 2.277 2.277 2.090 2.194 1,258,115 -0.13(-5.48%)
Oct 03, 2008 2.283 2.508 2.283 2.321 1,086,280 +0.03(+1.38%)
Oct 02, 2008 2.470 2.470 2.274 2.289 1,278,849 -0.17(-6.83%)
Oct 01, 2008 2.350 2.483 2.350 2.457 927,806 +0.05(+1.97%)
Sep 30, 2008 2.600 2.600 2.388 2.410 1,197,555 -0.18(-6.97%)
Sep 29, 2008 2.901 2.901 2.536 2.590 629,447 -0.34(-11.66%)
Sep 26, 2008 2.853 2.948 2.853 2.932 0 -0.17(-5.51%)
Sep 25, 2008 2.951 3.129 2.942 3.103 703,187 +0.09(+2.83%)
Sep 24, 2008 3.097 3.220 2.961 3.018 434,080 -0.09(-2.95%)
Sep 23, 2008 3.091 3.319 3.008 3.110 723,076 -0.00(-0.10%)
Sep 22, 2008 3.325 3.328 3.091 3.113 781,823 -0.27(-7.87%)
Sep 19, 2008 3.170 3.600 3.167 3.379 0 +0.56(+19.89%)
Sep 18, 2008 2.555 2.894 2.486 2.818 1,725,296 +0.15(+5.58%)
Sep 17, 2008 2.942 3.037 2.612 2.669 1,288,446 -0.54(-16.86%)
Sep 16, 2008 3.201 3.366 2.897 3.211 885,304 -0.27(-7.65%)
Sep 15, 2008 3.594 3.661 3.448 3.477 592,117 -0.38(-9.85%)
Sep 12, 2008 3.911 3.914 3.825 3.857 694,159 -0.12(-2.95%)
Sep 11, 2008 3.958 4.034 3.914 3.974 620,902 -0.09(-2.11%)
Sep 10, 2008 4.161 4.161 3.993 4.060 358,991 -0.02(-0.54%)
Sep 09, 2008 4.338 4.338 4.056 4.082 405,722 -0.24(-5.64%)
Sep 08, 2008 4.389 4.389 4.256 4.326 310,106 +0.07(+1.64%)
Sep 05, 2008 4.215 4.284 4.215 4.256 0 +0.04(+0.98%)
Sep 04, 2008 4.332 4.332 4.196 4.215 270,898 -0.10(-2.42%)
Sep 03, 2008 4.345 4.373 4.303 4.319 390,598 -0.03(-0.58%)
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.