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 (%)
Dec 31, 2009 4.410 4.426 4.426 4.426 236,111 +0.03(+0.72%)
Dec 30, 2009 4.457 4.460 4.388 4.394 321,689 -0.04(-1.00%)
Dec 29, 2009 4.404 4.483 4.397 4.438 484,565 +0.01(+0.29%)
Dec 28, 2009 4.476 4.495 4.413 4.426 330,107 -0.03(-0.64%)
Dec 24, 2009 4.407 4.467 4.394 4.454 173,052 +0.06(+1.37%)
Dec 23, 2009 4.410 4.448 4.375 4.394 279,053 +0.02(+0.36%)
Dec 22, 2009 4.318 4.378 4.318 4.378 322,715 +0.05(+1.10%)
Dec 21, 2009 4.308 4.359 4.302 4.331 396,553 -0.01(-0.22%)
Dec 18, 2009 4.337 4.350 4.312 4.340 323,772 +0.02(+0.44%)
Dec 17, 2009 4.331 4.359 4.312 4.321 436,809 -0.01(-0.29%)
Dec 16, 2009 4.302 4.337 4.302 4.334 343,971 +0.04(+0.98%)
Dec 15, 2009 4.261 4.312 4.254 4.292 385,452 +0.02(+0.57%)
Dec 14, 2009 4.255 4.274 4.248 4.267 388,182 +0.05(+1.13%)
Dec 11, 2009 4.175 4.236 4.153 4.220 420,206 +0.07(+1.68%)
Dec 10, 2009 4.103 4.150 4.100 4.150 244,129 +0.05(+1.31%)
Dec 09, 2009 4.096 4.106 4.065 4.096 159,978 +0.01(+0.16%)
Dec 08, 2009 4.096 4.102 3.982 4.090 474,022 -0.01(-0.23%)
Dec 07, 2009 4.061 4.103 4.061 4.099 187,348 +0.03(+0.62%)
Dec 04, 2009 4.156 4.156 4.058 4.074 284,312 -0.03(-0.77%)
Dec 03, 2009 4.109 4.134 4.090 4.106 368,763 -0.01(-0.31%)
Dec 02, 2009 4.109 4.141 4.099 4.118 484,502 +0.01(+0.23%)
Dec 01, 2009 4.052 4.109 4.036 4.109 315,606 +0.10(+2.53%)
Nov 30, 2009 4.077 4.077 3.982 4.008 346,765 -0.04(-1.09%)
Nov 27, 2009 4.023 4.055 4.004 4.052 142,512 -0.01(-0.23%)
Nov 25, 2009 4.055 4.065 4.039 4.061 183,927 +0.02(+0.39%)
Nov 24, 2009 4.030 4.055 4.014 4.046 260,837 +0.03(+0.87%)
Nov 23, 2009 3.998 4.014 3.982 4.011 373,135 +0.03(+0.88%)
Nov 20, 2009 3.954 4.014 3.925 3.976 437,109 +0.00(+0.08%)
Nov 19, 2009 4.020 4.020 3.931 3.973 328,532 -0.05(-1.26%)
Nov 18, 2009 4.008 4.033 3.979 4.023 298,605 +0.00(+0.00%)
Nov 17, 2009 4.055 4.058 3.982 4.023 426,272 -0.02(-0.39%)
Nov 16, 2009 4.027 4.058 4.023 4.039 331,291 +0.00(+0.08%)
Nov 13, 2009 4.002 4.052 3.984 4.036 495,682 +0.03(+0.71%)
Nov 12, 2009 4.039 4.112 3.995 4.008 448,987 -0.05(-1.25%)
Nov 11, 2009 4.118 4.131 4.014 4.058 411,386 -0.03(-0.85%)
Nov 10, 2009 4.023 4.109 4.008 4.093 287,292 +0.09(+2.13%)
Nov 09, 2009 4.061 4.061 3.995 4.008 425,026 +0.01(+0.32%)
Nov 06, 2009 3.912 4.001 3.912 3.995 237,020 +0.02(+0.48%)
Nov 05, 2009 3.995 3.998 3.941 3.976 236,695 +0.02(+0.40%)
Nov 04, 2009 3.922 3.998 3.922 3.960 213,845 +0.05(+1.30%)
Nov 03, 2009 3.963 3.963 3.881 3.909 261,897 -0.05(-1.36%)
Nov 02, 2009 3.897 4.036 3.887 3.963 506,664 +0.04(+1.13%)
Oct 30, 2009 4.109 4.109 3.726 3.919 892,959 -0.14(-3.36%)
Oct 29, 2009 4.017 4.068 4.011 4.055 294,205 +0.08(+2.07%)
Oct 28, 2009 4.125 4.160 3.966 3.973 319,536 -0.16(-3.83%)
Oct 27, 2009 4.109 4.131 4.084 4.131 253,314 +0.02(+0.54%)
Oct 26, 2009 4.087 4.118 4.074 4.109 254,804 +0.04(+1.01%)
Oct 23, 2009 4.058 4.068 4.049 4.068 251,847 +0.05(+1.26%)
Oct 22, 2009 4.093 4.093 3.976 4.017 763,618 -0.06(-1.40%)
Oct 21, 2009 4.106 4.122 4.074 4.074 288,466 -0.06(-1.38%)
Oct 20, 2009 4.112 4.131 4.106 4.131 241,578 +0.01(+0.31%)
Oct 19, 2009 4.071 4.134 4.061 4.118 389,069 +0.07(+1.72%)
Oct 16, 2009 3.992 4.061 3.979 4.049 411,642 +0.05(+1.19%)
Oct 15, 2009 4.023 4.049 3.989 4.001 539,565 -0.05(-1.33%)
Oct 14, 2009 4.052 4.071 4.039 4.055 301,866 +0.00(+0.08%)
Oct 13, 2009 4.074 4.099 4.052 4.052 307,134 -0.06(-1.39%)
Oct 12, 2009 4.070 4.115 4.058 4.109 272,175 +0.00(+0.08%)
Oct 09, 2009 4.115 4.153 4.093 4.106 378,728 -0.04(-0.99%)
Oct 08, 2009 4.147 4.175 4.141 4.147 338,652 +0.00(+0.08%)
Oct 07, 2009 4.134 4.160 4.118 4.144 175,713 -0.02(-0.46%)
Oct 06, 2009 4.163 4.214 4.131 4.163 461,746 +0.05(+1.15%)
Oct 05, 2009 4.065 4.115 4.046 4.115 315,505 +0.04(+0.93%)
Oct 02, 2009 4.036 4.077 4.020 4.077 272,058 -0.00(-0.08%)
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.