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, 2010 5.681 5.681 5.612 5.639 168,342 +0.00(+0.00%)
Dec 30, 2010 5.643 5.663 5.601 5.639 282,070 -0.01(-0.25%)
Dec 29, 2010 5.622 5.657 5.584 5.653 315,845 +0.02(+0.41%)
Dec 28, 2010 5.657 5.662 5.592 5.630 184,824 -0.02(-0.35%)
Dec 27, 2010 5.580 5.653 5.580 5.650 194,706 +0.05(+0.81%)
Dec 23, 2010 5.538 5.632 5.538 5.605 260,425 +0.04(+0.75%)
Dec 22, 2010 5.549 5.601 5.531 5.563 291,659 +0.01(+0.19%)
Dec 21, 2010 5.605 5.650 5.531 5.552 408,523 -0.06(-0.99%)
Dec 20, 2010 5.632 5.632 5.560 5.608 412,541 -0.07(-1.21%)
Dec 17, 2010 5.429 5.677 5.429 5.677 838,508 +0.24(+4.43%)
Dec 16, 2010 5.343 5.494 5.343 5.436 497,226 +0.08(+1.41%)
Dec 15, 2010 5.295 5.374 5.295 5.360 560,120 +0.02(+0.45%)
Dec 14, 2010 5.216 5.357 5.191 5.336 1,018,321 +0.11(+2.04%)
Dec 13, 2010 5.384 5.384 5.195 5.229 2,197,675 -0.16(-3.00%)
Dec 10, 2010 5.463 5.501 5.370 5.391 632,222 -0.10(-1.76%)
Dec 09, 2010 5.412 5.515 5.412 5.488 477,866 +0.05(+0.95%)
Dec 08, 2010 5.577 5.591 5.357 5.436 1,409,312 -0.18(-3.25%)
Dec 07, 2010 5.667 5.684 5.608 5.618 262,405 -0.04(-0.73%)
Dec 06, 2010 5.646 5.698 5.646 5.660 211,080 -0.01(-0.24%)
Dec 03, 2010 5.691 5.722 5.660 5.673 285,175 -0.05(-0.84%)
Dec 02, 2010 5.766 5.832 5.715 5.722 276,629 -0.06(-1.07%)
Dec 01, 2010 5.859 5.866 5.753 5.784 232,968 -0.02(-0.36%)
Nov 30, 2010 5.780 5.804 5.749 5.804 205,297 +0.03(+0.48%)
Nov 29, 2010 5.749 5.780 5.718 5.777 222,882 +0.02(+0.36%)
Nov 26, 2010 5.715 5.756 5.715 5.756 112,179 +0.02(+0.42%)
Nov 24, 2010 5.732 5.732 5.732 5.732 315,350 +0.00(+0.00%)
Nov 23, 2010 5.739 5.766 5.680 5.732 325,604 -0.02(-0.36%)
Nov 22, 2010 5.746 5.784 5.722 5.753 234,972 +0.01(+0.12%)
Nov 19, 2010 5.729 5.746 5.680 5.746 257,891 -0.01(-0.18%)
Nov 18, 2010 5.770 5.773 5.663 5.756 302,005 +0.07(+1.24%)
Nov 17, 2010 5.566 5.695 5.528 5.685 253,705 +0.09(+1.59%)
Nov 16, 2010 5.699 5.699 5.214 5.597 1,718,175 -0.11(-1.92%)
Nov 15, 2010 5.692 5.750 5.685 5.706 287,685 +0.04(+0.72%)
Nov 12, 2010 5.723 5.754 5.665 5.665 324,714 -0.09(-1.54%)
Nov 11, 2010 5.747 5.802 5.744 5.754 320,269 -0.04(-0.65%)
Nov 10, 2010 5.829 5.836 5.767 5.791 342,237 -0.06(-1.05%)
Nov 09, 2010 5.853 5.870 5.826 5.853 268,003 -0.02(-0.35%)
Nov 08, 2010 5.843 5.873 5.826 5.873 314,898 +0.01(+0.12%)
Nov 05, 2010 5.750 5.870 5.744 5.866 310,034 +0.11(+1.90%)
Nov 04, 2010 5.785 5.798 5.740 5.757 448,434 -0.02(-0.41%)
Nov 03, 2010 5.740 5.781 5.723 5.781 228,825 +0.04(+0.65%)
Nov 02, 2010 5.764 5.774 5.726 5.744 234,772 +0.01(+0.12%)
Nov 01, 2010 5.771 5.791 5.723 5.737 555,981 -0.03(-0.59%)
Oct 29, 2010 5.808 5.808 5.757 5.771 308,714 -0.01(-0.24%)
Oct 28, 2010 5.791 5.802 5.754 5.785 314,573 +0.00(+0.06%)
Oct 27, 2010 5.723 5.781 5.703 5.781 351,415 +0.04(+0.65%)
Oct 25, 2010 5.709 5.767 5.709 5.744 375,605 +0.04(+0.72%)
Oct 22, 2010 5.744 5.756 5.696 5.703 316,660 -0.05(-0.95%)
Oct 21, 2010 5.764 5.764 5.713 5.757 451,730 +0.01(+0.24%)
Oct 20, 2010 5.716 5.762 5.682 5.744 398,864 +0.04(+0.63%)
Oct 19, 2010 5.711 5.813 5.684 5.708 429,866 -0.01(-0.18%)
Oct 18, 2010 5.714 5.750 5.708 5.718 335,100 -0.02(-0.35%)
Oct 15, 2010 5.806 5.806 5.672 5.738 567,088 -0.07(-1.28%)
Oct 14, 2010 5.864 5.874 5.772 5.813 530,345 -0.07(-1.15%)
Oct 13, 2010 5.837 5.887 5.833 5.881 389,995 +0.05(+0.81%)
Oct 12, 2010 5.786 5.833 5.779 5.833 310,228 +0.04(+0.76%)
Oct 11, 2010 5.789 5.820 5.757 5.789 641,055 +0.00(+0.00%)
Oct 08, 2010 5.789 5.789 5.714 5.789 407,675 +0.05(+0.95%)
Oct 07, 2010 5.735 5.742 5.711 5.735 321,020 +0.00(+0.00%)
Oct 06, 2010 5.704 5.745 5.698 5.735 372,925 +0.01(+0.24%)
Oct 05, 2010 5.721 5.728 5.694 5.721 322,745 +0.03(+0.54%)
Oct 04, 2010 5.731 5.782 5.653 5.691 682,785 -0.06(-1.06%)
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.