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 30, 2012 8.136 8.231 8.123 8.206 269,571 +0.02(+0.25%)
Nov 29, 2012 8.173 8.185 8.111 8.185 173,765 +0.03(+0.41%)
Nov 28, 2012 8.094 8.152 8.082 8.152 214,006 +0.00(+0.00%)
Nov 27, 2012 8.144 8.181 8.090 8.152 272,592 -0.02(-0.20%)
Nov 26, 2012 8.256 8.256 8.115 8.169 382,656 -0.08(-0.95%)
Nov 23, 2012 8.223 8.289 8.206 8.248 132,964 +0.04(+0.45%)
Nov 21, 2012 8.082 8.210 8.053 8.210 247,702 +0.17(+2.11%)
Nov 20, 2012 8.053 8.082 7.957 8.040 259,071 +0.04(+0.55%)
Nov 19, 2012 7.914 8.112 7.914 7.996 429,733 +0.16(+1.99%)
Nov 16, 2012 7.564 7.865 7.564 7.840 564,827 +0.32(+4.27%)
Nov 15, 2012 7.614 7.762 7.095 7.519 1,838,541 -0.18(-2.30%)
Nov 14, 2012 8.062 8.075 7.556 7.696 1,960,697 -0.38(-4.69%)
Nov 13, 2012 8.099 8.099 8.033 8.075 274,137 -0.04(-0.51%)
Nov 12, 2012 8.099 8.132 8.054 8.116 242,729 +0.05(+0.61%)
Nov 09, 2012 8.025 8.066 8.025 8.066 291,727 +0.06(+0.72%)
Nov 08, 2012 8.075 8.099 7.980 8.009 316,750 -0.07(-0.82%)
Nov 07, 2012 8.177 8.177 8.017 8.075 347,915 -0.12(-1.41%)
Nov 06, 2012 8.215 8.252 8.149 8.190 224,328 -0.02(-0.20%)
Nov 05, 2012 8.272 8.280 8.198 8.206 265,703 -0.07(-0.80%)
Nov 02, 2012 8.223 8.276 8.206 8.272 154,011 +0.05(+0.55%)
Nov 01, 2012 8.128 8.227 8.124 8.227 215,216 +0.12(+1.47%)
Oct 31, 2012 8.136 8.243 8.108 8.108 345,570 +0.02(+0.20%)
Oct 26, 2012 8.243 8.091 8.091 8.091 483,782 -0.12(-1.50%)
Oct 25, 2012 8.223 8.258 8.169 8.215 223,796 -0.01(-0.10%)
Oct 24, 2012 8.268 8.268 8.124 8.223 369,378 +0.07(+0.86%)
Oct 23, 2012 8.272 8.272 8.087 8.153 525,743 -0.23(-2.77%)
Oct 19, 2012 8.364 8.401 8.340 8.385 310,819 +0.00(+0.00%)
Oct 18, 2012 8.418 8.418 8.356 8.385 298,341 -0.06(-0.68%)
Oct 17, 2012 8.401 8.442 8.364 8.442 261,049 +0.07(+0.83%)
Oct 16, 2012 8.340 8.479 8.320 8.373 376,212 +0.05(+0.64%)
Oct 15, 2012 8.311 8.344 8.251 8.319 222,939 +0.02(+0.30%)
Oct 12, 2012 8.258 8.295 8.180 8.295 218,595 +0.05(+0.59%)
Oct 11, 2012 8.099 8.250 8.095 8.246 296,563 +0.15(+1.82%)
Oct 10, 2012 8.238 8.254 8.001 8.099 640,370 -0.18(-2.17%)
Oct 09, 2012 8.356 8.368 8.238 8.279 347,121 -0.07(-0.78%)
Oct 08, 2012 8.340 8.360 8.332 8.344 190,820 -0.02(-0.20%)
Oct 05, 2012 8.270 8.360 8.250 8.360 378,788 +0.12(+1.49%)
Oct 04, 2012 8.254 8.254 8.217 8.238 159,486 -0.01(-0.15%)
Oct 03, 2012 8.213 8.282 8.185 8.250 292,689 +0.02(+0.20%)
Oct 02, 2012 8.230 8.234 8.185 8.234 214,669 +0.00(+0.05%)
Oct 01, 2012 8.185 8.238 8.185 8.230 211,362 +0.06(+0.70%)
Sep 28, 2012 8.136 8.176 8.127 8.172 313,473 +0.03(+0.35%)
Sep 27, 2012 8.148 8.168 8.127 8.144 210,129 -0.00(-0.05%)
Sep 26, 2012 8.140 8.156 8.111 8.148 186,681 +0.00(+0.05%)
Sep 25, 2012 8.091 8.144 8.086 8.144 300,127 +0.06(+0.76%)
Sep 24, 2012 8.111 8.115 8.082 8.082 240,167 -0.03(-0.40%)
Sep 21, 2012 8.103 8.115 8.046 8.115 208,938 +0.03(+0.40%)
Sep 20, 2012 8.054 8.107 8.046 8.082 317,959 +0.03(+0.41%)
Sep 19, 2012 8.033 8.119 8.013 8.050 228,435 +0.02(+0.29%)
Sep 18, 2012 8.027 8.039 8.006 8.027 325,560 +0.00(+0.00%)
Sep 17, 2012 8.027 8.071 8.019 8.027 370,261 -0.00(-0.05%)
Sep 14, 2012 8.055 8.080 8.023 8.031 333,740 -0.02(-0.25%)
Sep 13, 2012 7.998 8.055 7.986 8.051 247,931 +0.04(+0.51%)
Sep 12, 2012 7.990 8.019 7.958 8.011 339,412 +0.04(+0.51%)
Sep 11, 2012 7.881 7.970 7.877 7.970 246,534 +0.10(+1.24%)
Sep 10, 2012 7.844 7.893 7.832 7.872 234,840 +0.01(+0.10%)
Sep 07, 2012 7.885 7.889 7.852 7.864 200,772 -0.02(-0.21%)
Sep 06, 2012 7.872 7.905 7.860 7.881 281,581 +0.00(+0.05%)
Sep 05, 2012 7.828 7.917 7.823 7.877 213,045 -0.01(-0.10%)
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.