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 30, 2011 6.705 6.736 6.683 6.683 198,125 +0.00(+0.00%)
Dec 29, 2011 6.671 6.698 6.660 6.683 241,620 -0.02(-0.34%)
Dec 28, 2011 6.728 6.732 6.698 6.705 142,284 -0.03(-0.45%)
Dec 27, 2011 6.744 6.801 6.721 6.736 291,611 -0.08(-1.12%)
Dec 23, 2011 6.832 6.836 6.790 6.813 218,452 +0.09(+1.31%)
Dec 21, 2011 6.713 6.744 6.656 6.725 166,076 +0.01(+0.17%)
Dec 20, 2011 6.732 6.732 6.640 6.713 215,466 +0.04(+0.61%)
Dec 19, 2011 6.695 6.699 6.642 6.673 190,735 +0.02(+0.34%)
Dec 16, 2011 6.684 6.688 6.597 6.650 205,415 -0.01(-0.17%)
Dec 15, 2011 6.574 6.661 6.574 6.661 243,899 +0.09(+1.44%)
Dec 14, 2011 6.506 6.581 6.487 6.567 280,762 +0.04(+0.58%)
Dec 13, 2011 6.499 6.552 6.487 6.529 184,075 +0.01(+0.12%)
Dec 12, 2011 6.476 6.552 6.442 6.521 246,225 +0.02(+0.29%)
Dec 09, 2011 6.480 6.517 6.438 6.502 174,690 +0.01(+0.17%)
Dec 08, 2011 6.476 6.548 6.446 6.491 246,556 -0.03(-0.46%)
Dec 07, 2011 6.487 6.532 6.438 6.521 152,383 +0.02(+0.29%)
Dec 06, 2011 6.548 6.574 6.430 6.502 336,874 -0.07(-1.09%)
Dec 05, 2011 6.669 6.669 6.487 6.574 226,411 +0.09(+1.34%)
Dec 02, 2011 6.468 6.506 6.457 6.487 182,589 +0.02(+0.29%)
Dec 01, 2011 6.457 6.495 6.438 6.468 194,605 -0.01(-0.18%)
Nov 30, 2011 6.616 6.616 6.449 6.480 251,169 +0.06(+0.94%)
Nov 29, 2011 6.412 6.430 6.396 6.419 109,000 +0.05(+0.71%)
Nov 28, 2011 6.438 6.461 6.355 6.374 213,356 -0.00(-0.06%)
Nov 25, 2011 6.325 6.399 6.325 6.378 120,630 +0.03(+0.54%)
Nov 23, 2011 6.468 6.468 6.321 6.343 317,752 -0.13(-1.99%)
Nov 22, 2011 6.502 6.517 6.461 6.472 251,481 -0.00(-0.06%)
Nov 21, 2011 6.529 6.529 6.461 6.476 292,476 -0.09(-1.33%)
Nov 18, 2011 6.635 6.635 6.476 6.563 244,689 -0.06(-0.88%)
Nov 17, 2011 6.636 6.681 6.557 6.621 166,230 -0.05(-0.73%)
Nov 16, 2011 6.681 6.711 6.621 6.670 180,382 -0.05(-0.67%)
Nov 15, 2011 6.595 6.715 6.584 6.715 242,549 +0.11(+1.65%)
Nov 14, 2011 6.550 6.606 6.516 6.606 257,681 +0.06(+0.92%)
Nov 11, 2011 6.557 6.557 6.463 6.546 325,765 +0.03(+0.52%)
Nov 10, 2011 6.546 6.569 6.486 6.512 178,813 -0.02(-0.23%)
Nov 09, 2011 6.497 6.550 6.475 6.527 242,663 -0.04(-0.57%)
Nov 08, 2011 6.550 6.580 6.539 6.565 236,453 -0.01(-0.17%)
Nov 07, 2011 6.542 6.576 6.520 6.576 216,623 +0.00(+0.06%)
Nov 04, 2011 6.509 6.587 6.509 6.572 168,428 +0.02(+0.23%)
Nov 03, 2011 6.501 6.565 6.478 6.557 189,912 +0.08(+1.28%)
Nov 02, 2011 6.437 6.512 6.430 6.475 182,490 +0.03(+0.47%)
Nov 01, 2011 6.400 6.471 6.212 6.445 352,391 -0.02(-0.23%)
Oct 31, 2011 6.512 6.527 6.456 6.460 202,141 -0.08(-1.21%)
Oct 28, 2011 6.516 6.557 6.490 6.539 161,139 -0.02(-0.34%)
Oct 27, 2011 6.606 6.632 6.535 6.561 341,460 +0.05(+0.75%)
Oct 26, 2011 6.501 6.512 6.460 6.512 233,155 +0.04(+0.64%)
Oct 25, 2011 6.441 6.471 6.411 6.471 235,486 +0.01(+0.17%)
Oct 24, 2011 6.418 6.475 6.396 6.460 283,863 +0.05(+0.82%)
Oct 21, 2011 6.381 6.415 6.355 6.407 213,789 +0.05(+0.83%)
Oct 20, 2011 6.370 6.370 6.266 6.355 247,672 -0.01(-0.08%)
Oct 19, 2011 6.401 6.419 6.267 6.360 328,683 -0.03(-0.41%)
Oct 18, 2011 6.285 6.390 6.271 6.386 301,956 +0.12(+1.91%)
Oct 17, 2011 6.315 6.323 6.233 6.266 199,737 -0.04(-0.65%)
Oct 14, 2011 6.311 6.326 6.256 6.308 178,943 +0.06(+1.01%)
Oct 13, 2011 6.189 6.263 6.136 6.244 272,595 -0.03(-0.47%)
Oct 12, 2011 6.311 6.311 6.192 6.274 333,818 +0.01(+0.24%)
Oct 11, 2011 6.256 6.289 6.207 6.259 234,615 +0.00(+0.06%)
Oct 10, 2011 6.096 6.271 6.088 6.256 431,120 +0.17(+2.82%)
Oct 07, 2011 6.032 6.110 5.980 6.084 341,416 +0.05(+0.86%)
Oct 06, 2011 5.950 6.047 5.939 6.032 425,848 +0.15(+2.47%)
Oct 05, 2011 5.716 5.920 5.716 5.887 408,435 +0.19(+3.33%)
Oct 04, 2011 5.671 5.757 5.485 5.697 977,651 -0.17(-2.92%)
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.