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 )

14.73 -0.01 (-0.08%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 6, 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, 2012 8.017 8.240 7.979 8.210 473,122 +0.22(+2.73%)
Dec 28, 2012 7.954 8.042 7.910 7.992 307,532 -0.06(-0.73%)
Dec 27, 2012 8.139 8.139 7.820 8.051 723,005 -0.10(-1.19%)
Dec 26, 2012 8.210 8.210 8.089 8.147 268,874 -0.06(-0.77%)
Dec 24, 2012 8.231 8.265 8.177 8.210 99,101 -0.03(-0.31%)
Dec 21, 2012 8.177 8.378 8.084 8.236 591,278 -0.05(-0.56%)
Dec 20, 2012 8.294 8.349 8.231 8.282 299,867 -0.01(-0.15%)
Dec 19, 2012 8.290 8.349 8.219 8.294 235,057 +0.04(+0.52%)
Dec 18, 2012 8.276 8.326 8.234 8.251 314,855 -0.03(-0.40%)
Dec 17, 2012 8.284 8.293 8.251 8.284 270,446 -0.01(-0.10%)
Dec 14, 2012 8.259 8.293 8.247 8.293 229,006 +0.04(+0.45%)
Dec 13, 2012 8.234 8.293 8.205 8.255 319,994 +0.05(+0.61%)
Dec 12, 2012 8.147 8.226 8.135 8.205 252,157 +0.05(+0.66%)
Dec 11, 2012 8.114 8.152 8.073 8.152 287,078 +0.05(+0.56%)
Dec 10, 2012 8.127 8.143 8.085 8.106 198,135 -0.05(-0.56%)
Dec 07, 2012 8.139 8.168 8.110 8.152 175,063 +0.07(+0.82%)
Dec 06, 2012 8.176 8.198 8.085 8.085 264,443 -0.12(-1.52%)
Dec 05, 2012 8.193 8.268 8.193 8.210 279,128 -0.00(-0.05%)
Dec 04, 2012 8.172 8.218 8.164 8.214 208,267 +0.00(+0.05%)
Nov 30, 2012 8.139 8.234 8.127 8.210 269,457 +0.02(+0.25%)
Nov 29, 2012 8.176 8.189 8.114 8.189 173,691 +0.03(+0.41%)
Nov 28, 2012 8.098 8.156 8.085 8.156 213,915 +0.00(+0.00%)
Nov 27, 2012 8.147 8.185 8.093 8.156 272,477 -0.02(-0.20%)
Nov 26, 2012 8.259 8.259 8.118 8.172 382,494 -0.08(-0.95%)
Nov 23, 2012 8.226 8.293 8.210 8.251 132,907 +0.04(+0.45%)
Nov 21, 2012 8.085 8.214 8.056 8.214 247,596 +0.17(+2.11%)
Nov 20, 2012 8.056 8.085 7.961 8.044 258,961 +0.04(+0.55%)
Nov 19, 2012 7.917 8.115 7.917 8.000 429,550 +0.16(+1.99%)
Nov 16, 2012 7.567 7.868 7.567 7.843 564,588 +0.32(+4.27%)
Nov 15, 2012 7.617 7.765 7.098 7.522 1,837,761 -0.18(-2.30%)
Nov 14, 2012 8.066 8.078 7.559 7.699 1,959,865 -0.38(-4.69%)
Nov 13, 2012 8.103 8.103 8.037 8.078 274,021 -0.04(-0.51%)
Nov 12, 2012 8.103 8.136 8.057 8.119 242,626 +0.05(+0.61%)
Nov 09, 2012 8.029 8.070 8.029 8.070 291,603 +0.06(+0.72%)
Nov 08, 2012 8.078 8.103 7.983 8.012 316,615 -0.07(-0.82%)
Nov 07, 2012 8.181 8.181 8.020 8.078 347,767 -0.12(-1.41%)
Nov 06, 2012 8.218 8.255 8.152 8.193 224,233 -0.02(-0.20%)
Nov 05, 2012 8.276 8.284 8.202 8.210 265,591 -0.07(-0.80%)
Nov 02, 2012 8.226 8.280 8.210 8.276 153,945 +0.05(+0.55%)
Nov 01, 2012 8.132 8.230 8.127 8.230 215,125 +0.12(+1.47%)
Oct 31, 2012 8.140 8.247 8.111 8.111 345,423 +0.02(+0.20%)
Oct 26, 2012 8.247 8.094 8.094 8.094 483,577 -0.12(-1.50%)
Oct 25, 2012 8.226 8.261 8.173 8.218 223,701 -0.01(-0.10%)
Oct 24, 2012 8.272 8.272 8.127 8.226 369,221 +0.07(+0.86%)
Oct 23, 2012 8.276 8.276 8.090 8.156 525,520 -0.23(-2.77%)
Oct 19, 2012 8.368 8.405 8.343 8.388 310,687 +0.00(+0.00%)
Oct 18, 2012 8.421 8.421 8.360 8.388 298,215 -0.06(-0.68%)
Oct 17, 2012 8.405 8.446 8.368 8.446 260,938 +0.07(+0.83%)
Oct 16, 2012 8.343 8.483 8.323 8.376 376,052 +0.05(+0.64%)
Oct 15, 2012 8.315 8.348 8.255 8.323 222,844 +0.02(+0.30%)
Oct 12, 2012 8.262 8.298 8.184 8.298 218,502 +0.05(+0.59%)
Oct 11, 2012 8.102 8.253 8.098 8.249 296,437 +0.15(+1.82%)
Oct 10, 2012 8.241 8.258 8.004 8.102 640,098 -0.18(-2.17%)
Oct 09, 2012 8.360 8.371 8.241 8.282 346,974 -0.07(-0.78%)
Oct 08, 2012 8.343 8.364 8.335 8.348 190,739 -0.02(-0.20%)
Oct 05, 2012 8.274 8.364 8.253 8.364 378,627 +0.12(+1.49%)
Oct 04, 2012 8.258 8.258 8.221 8.241 159,418 -0.01(-0.15%)
Oct 03, 2012 8.217 8.285 8.188 8.253 292,564 +0.02(+0.20%)
Oct 02, 2012 8.233 8.237 8.188 8.237 214,578 +0.00(+0.05%)
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.