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 (%)
Dec 31, 2008 2.417 2.477 2.370 2.455 590,086 +0.13(+5.59%)
Dec 30, 2008 2.233 2.347 2.233 2.325 701,210 +0.09(+4.11%)
Dec 29, 2008 2.290 2.319 2.214 2.233 361,121 -0.09(-3.95%)
Dec 26, 2008 2.218 2.335 2.189 2.325 298,447 +0.08(+3.53%)
Dec 24, 2008 2.148 2.306 2.145 2.246 300,587 +0.08(+3.81%)
Dec 23, 2008 2.313 2.313 2.126 2.164 353,387 +0.00(+0.15%)
Dec 22, 2008 2.237 2.262 2.088 2.161 542,892 -0.11(-5.01%)
Dec 19, 2008 2.116 2.335 2.116 2.275 548,637 +0.06(+2.72%)
Dec 18, 2008 2.088 2.218 2.081 2.214 594,237 +0.12(+5.59%)
Dec 17, 2008 2.028 2.097 1.993 2.097 557,018 +0.01(+0.30%)
Dec 16, 2008 1.904 2.091 1.901 2.091 568,489 +0.13(+6.45%)
Dec 15, 2008 1.999 2.066 1.964 1.964 324,905 -0.07(-3.43%)
Dec 12, 2008 1.980 2.062 1.936 2.034 371,178 +0.01(+0.31%)
Dec 11, 2008 2.050 2.081 1.999 2.028 307,061 -0.03(-1.54%)
Dec 10, 2008 2.066 2.123 2.034 2.059 348,567 -0.03(-1.37%)
Dec 09, 2008 2.091 2.135 2.012 2.088 399,341 +0.03(+1.23%)
Dec 08, 2008 2.012 2.218 2.002 2.062 618,779 +0.07(+3.50%)
Dec 05, 2008 1.901 2.040 1.841 1.993 376,124 +0.01(+0.48%)
Dec 04, 2008 2.047 2.069 1.955 1.983 595,765 -0.10(-4.57%)
Dec 03, 2008 2.059 2.161 2.040 2.078 318,315 -0.08(-3.53%)
Dec 02, 2008 2.066 2.183 2.043 2.154 492,886 +0.08(+3.66%)
Dec 01, 2008 1.986 2.313 1.986 2.078 700,730 -0.28(-11.95%)
Nov 28, 2008 2.227 2.389 2.214 2.360 415,149 +0.14(+6.43%)
Nov 26, 2008 1.936 2.218 1.936 2.218 507,974 +0.29(+15.13%)
Nov 25, 2008 1.866 1.926 1.736 1.926 716,245 +0.14(+7.61%)
Nov 24, 2008 1.587 1.891 1.587 1.790 915,702 +0.21(+13.23%)
Nov 21, 2008 1.670 1.720 1.394 1.581 851,961 -0.09(-5.31%)
Nov 20, 2008 1.682 1.698 1.540 1.670 1,248,679 -0.31(-15.68%)
Nov 19, 2008 2.085 2.085 1.951 1.980 383,084 -0.17(-7.95%)
Nov 18, 2008 2.233 2.284 2.123 2.151 406,954 -0.08(-3.55%)
Nov 17, 2008 2.306 2.313 2.202 2.230 393,649 -0.11(-4.61%)
Nov 14, 2008 2.278 2.370 2.233 2.338 408,485 -0.03(-1.20%)
Nov 13, 2008 2.335 2.373 2.224 2.366 432,150 -0.00(-0.14%)
Nov 12, 2008 2.481 2.481 2.354 2.370 444,360 -0.07(-2.86%)
Nov 11, 2008 2.500 2.509 2.385 2.439 276,301 -0.08(-3.02%)
Nov 10, 2008 2.522 2.541 2.474 2.515 379,811 +0.01(+0.25%)
Nov 07, 2008 2.474 2.528 2.443 2.509 265,423 +0.03(+1.41%)
Nov 06, 2008 2.626 2.892 2.449 2.474 515,597 -0.24(-8.76%)
Nov 05, 2008 2.693 2.905 2.664 2.712 553,807 -0.05(-1.83%)
Nov 04, 2008 2.734 2.781 2.614 2.762 664,474 +0.14(+5.19%)
Nov 03, 2008 2.851 2.851 2.614 2.626 465,531 -0.16(-5.80%)
Oct 31, 2008 2.686 2.816 2.686 2.788 480,420 +0.10(+3.59%)
Oct 30, 2008 2.693 2.804 2.614 2.691 846,510 +0.06(+2.23%)
Oct 29, 2008 2.408 2.690 2.389 2.633 829,357 +0.14(+5.46%)
Oct 28, 2008 2.218 2.534 2.176 2.496 1,070,627 +0.31(+14.20%)
Oct 27, 2008 2.104 2.281 2.104 2.186 525,446 -0.02(-0.86%)
Oct 24, 2008 2.053 2.297 1.888 2.205 555,550 -0.04(-1.97%)
Oct 23, 2008 2.414 2.414 2.218 2.249 466,901 -0.06(-2.74%)
Oct 22, 2008 2.347 2.503 2.297 2.313 505,673 -0.28(-10.65%)
Oct 21, 2008 2.427 2.598 2.427 2.588 407,696 +0.05(+1.83%)
Oct 20, 2008 2.344 2.576 2.344 2.542 773,293 +0.25(+10.81%)
Oct 17, 2008 2.005 2.294 2.005 2.294 599,275 +0.19(+9.20%)
Oct 16, 2008 2.119 2.214 2.028 2.100 1,246,849 -0.03(-1.63%)
Oct 15, 2008 2.344 2.344 2.110 2.135 888,707 -0.30(-12.47%)
Oct 14, 2008 2.332 2.661 2.281 2.439 1,593,525 +0.29(+13.24%)
Oct 13, 2008 1.533 2.265 1.533 2.154 1,707,165 +0.79(+57.77%)
Oct 10, 2008 1.077 1.498 1.077 1.365 1,250,002 -0.22(-13.97%)
Oct 09, 2008 1.888 1.980 1.505 1.587 1,075,687 -0.35(-18.00%)
Oct 08, 2008 1.996 2.085 1.505 1.936 1,457,869 -0.13(-6.43%)
Oct 07, 2008 2.195 2.294 1.964 2.069 1,598,039 -0.13(-5.74%)
Oct 06, 2008 2.278 2.278 2.091 2.195 1,257,581 -0.13(-5.48%)
Oct 03, 2008 2.284 2.509 2.284 2.322 1,085,819 +0.03(+1.38%)
Oct 02, 2008 2.471 2.471 2.275 2.290 1,278,307 -0.17(-6.83%)
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.