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, 2014 9.968 9.494 9.494 9.494 2,024,117 -0.41(-4.13%)
Dec 30, 2014 10.04 10.04 9.903 9.903 664,688 -0.16(-1.63%)
Dec 29, 2014 10.22 10.24 10.06 10.07 671,435 -0.18(-1.80%)
Dec 26, 2014 10.36 10.36 10.25 10.25 206,213 -0.09(-0.87%)
Dec 24, 2014 10.34 10.34 10.34 10.34 78,251 +0.00(+0.00%)
Dec 23, 2014 10.36 10.39 10.32 10.34 133,525 +0.01(+0.10%)
Dec 22, 2014 10.43 10.43 10.33 10.33 205,463 -0.10(-1.00%)
Dec 19, 2014 10.30 10.44 10.29 10.44 339,862 +0.13(+1.29%)
Dec 18, 2014 10.27 10.32 10.25 10.30 273,811 +0.07(+0.68%)
Dec 17, 2014 10.18 10.25 10.17 10.23 246,321 +0.08(+0.78%)
Dec 16, 2014 10.20 10.21 10.14 10.16 389,156 -0.07(-0.73%)
Dec 15, 2014 10.18 10.27 10.16 10.23 443,937 +0.08(+0.78%)
Dec 12, 2014 10.14 10.16 10.11 10.15 267,229 -0.01(-0.15%)
Dec 11, 2014 10.06 10.22 10.06 10.17 198,100 +0.09(+0.93%)
Dec 10, 2014 10.17 10.17 10.02 10.07 308,987 -0.09(-0.93%)
Dec 09, 2014 10.23 10.23 10.09 10.17 305,073 -0.07(-0.72%)
Dec 08, 2014 10.14 10.24 10.13 10.24 336,891 +0.09(+0.93%)
Dec 05, 2014 10.12 10.15 10.06 10.15 231,069 +0.02(+0.20%)
Dec 04, 2014 10.18 10.24 10.10 10.13 292,509 -0.06(-0.63%)
Dec 03, 2014 10.24 10.25 10.18 10.19 264,884 -0.02(-0.24%)
Dec 02, 2014 10.16 10.24 10.16 10.21 219,054 +0.03(+0.29%)
Dec 01, 2014 10.21 10.32 10.18 10.18 496,511 -0.01(-0.15%)
Nov 28, 2014 10.14 10.22 10.11 10.20 200,925 +0.10(+0.98%)
Nov 26, 2014 10.18 10.10 10.10 10.10 323,145 -0.03(-0.29%)
Nov 25, 2014 10.09 10.16 10.09 10.13 263,696 +0.05(+0.54%)
Nov 24, 2014 10.06 10.08 10.03 10.08 200,723 +0.04(+0.40%)
Nov 21, 2014 10.08 10.08 10.00 10.04 147,437 +0.03(+0.30%)
Nov 20, 2014 9.992 10.07 9.992 10.01 224,778 -0.01(-0.15%)
Nov 19, 2014 9.952 10.02 9.927 10.02 245,893 +0.07(+0.75%)
Nov 18, 2014 9.947 9.987 9.938 9.947 277,428 +0.02(+0.18%)
Nov 17, 2014 9.910 9.929 9.836 9.929 341,410 +0.02(+0.25%)
Nov 14, 2014 9.890 9.915 9.870 9.905 187,225 +0.02(+0.25%)
Nov 13, 2014 9.885 9.924 9.841 9.880 300,385 +0.00(+0.05%)
Nov 12, 2014 9.861 9.900 9.846 9.875 133,152 +0.01(+0.15%)
Nov 11, 2014 9.964 9.964 9.826 9.861 360,404 -0.10(-1.04%)
Nov 10, 2014 9.959 10.02 9.959 9.964 254,374 +0.00(+0.05%)
Nov 07, 2014 9.905 9.959 9.885 9.959 169,632 +0.06(+0.60%)
Nov 06, 2014 9.856 9.915 9.841 9.900 201,995 +0.08(+0.80%)
Nov 05, 2014 9.910 9.920 9.811 9.821 173,675 -0.06(-0.65%)
Nov 04, 2014 9.856 9.885 9.836 9.885 250,279 +0.04(+0.45%)
Nov 03, 2014 9.836 9.848 9.792 9.841 193,982 +0.00(+0.05%)
Oct 31, 2014 9.826 9.836 9.787 9.836 227,353 +0.07(+0.76%)
Oct 30, 2014 9.757 9.782 9.743 9.762 201,479 +0.00(+0.00%)
Oct 29, 2014 9.747 9.752 9.713 9.762 182,471 +0.02(+0.25%)
Oct 28, 2014 9.733 9.738 9.684 9.738 123,886 +0.04(+0.41%)
Oct 27, 2014 9.684 9.707 9.684 9.698 186,806 +0.01(+0.15%)
Oct 24, 2014 9.649 9.688 9.643 9.684 139,939 +0.02(+0.25%)
Oct 23, 2014 9.684 9.684 9.610 9.659 215,354 +0.00(+0.05%)
Oct 22, 2014 9.605 9.654 9.541 9.654 293,317 +0.09(+0.96%)
Oct 21, 2014 9.567 9.646 9.504 9.563 373,504 +0.05(+0.57%)
Oct 20, 2014 9.460 9.543 9.450 9.509 293,342 +0.02(+0.21%)
Oct 17, 2014 9.602 9.621 9.426 9.489 408,004 -0.08(-0.82%)
Oct 16, 2014 9.367 9.538 9.362 9.567 230,168 +0.14(+1.50%)
Oct 15, 2014 9.494 9.494 9.362 9.426 314,684 -0.09(-0.92%)
Oct 14, 2014 9.455 9.621 9.421 9.514 257,061 +0.11(+1.14%)
Oct 13, 2014 9.494 9.538 9.401 9.406 195,791 -0.07(-0.77%)
Oct 10, 2014 9.538 9.548 9.440 9.479 190,473 -0.05(-0.51%)
Oct 09, 2014 9.558 9.567 9.519 9.528 196,907 -0.01(-0.15%)
Oct 08, 2014 9.519 9.558 9.499 9.543 185,842 +0.01(+0.10%)
Oct 07, 2014 9.523 9.548 9.494 9.533 117,872 +0.02(+0.21%)
Oct 06, 2014 9.563 9.567 9.505 9.514 182,840 +0.00(+0.05%)
Oct 03, 2014 9.475 9.523 9.463 9.509 133,223 +0.06(+0.62%)
Oct 02, 2014 9.484 9.499 9.401 9.450 146,942 -0.03(-0.36%)
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.