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 (%)
Mar 31, 2006 6.349 6.349 6.273 6.276 304,293 -0.04(-0.65%)
Mar 30, 2006 6.336 6.352 6.307 6.317 335,859 -0.03(-0.40%)
Mar 29, 2006 6.342 6.364 6.336 6.342 381,313 -0.00(-0.05%)
Mar 28, 2006 6.399 6.399 6.345 6.345 543,246 -0.05(-0.84%)
Mar 27, 2006 6.403 6.418 6.393 6.399 292,929 -0.02(-0.35%)
Mar 24, 2006 6.396 6.428 6.384 6.422 247,475 +0.03(+0.40%)
Mar 23, 2006 6.387 6.412 6.387 6.396 329,546 +0.00(+0.05%)
Mar 22, 2006 6.342 6.396 6.342 6.393 354,167 +0.00(+0.05%)
Mar 21, 2006 6.437 6.437 6.377 6.390 349,748 -0.02(-0.25%)
Mar 20, 2006 6.352 6.428 6.352 6.406 304,609 +0.03(+0.45%)
Mar 17, 2006 6.368 6.428 6.352 6.377 282,828 -0.00(-0.05%)
Mar 16, 2006 6.314 6.396 6.314 6.380 323,548 +0.03(+0.50%)
Mar 15, 2006 6.292 6.355 6.292 6.349 453,283 +0.06(+0.91%)
Mar 14, 2006 6.257 6.317 6.257 6.292 410,354 +0.03(+0.40%)
Mar 13, 2006 6.260 6.352 6.257 6.266 519,256 -0.01(-0.15%)
Mar 10, 2006 6.266 6.349 6.266 6.276 407,829 +0.00(+0.00%)
Mar 09, 2006 6.307 6.355 6.266 6.276 425,505 -0.04(-0.60%)
Mar 08, 2006 6.349 6.361 6.273 6.314 721,276 -0.05(-0.80%)
Mar 07, 2006 6.399 6.415 6.257 6.364 1,325,444 -0.20(-2.99%)
Mar 06, 2006 6.675 6.675 6.504 6.561 398,043 -0.11(-1.71%)
Mar 03, 2006 6.776 6.780 6.669 6.675 276,200 -0.09(-1.31%)
Mar 02, 2006 6.795 6.814 6.754 6.764 369,003 -0.05(-0.74%)
Mar 01, 2006 6.719 6.856 6.719 6.814 373,106 +0.07(+0.99%)
Feb 28, 2006 6.703 6.764 6.684 6.748 382,260 +0.04(+0.66%)
Feb 27, 2006 6.748 6.776 6.684 6.703 338,384 -0.03(-0.52%)
Feb 24, 2006 6.751 6.802 6.719 6.738 213,699 -0.02(-0.23%)
Feb 23, 2006 6.773 6.802 6.748 6.754 266,730 -0.03(-0.37%)
Feb 22, 2006 6.773 6.827 6.773 6.780 264,520 +0.00(+0.00%)
Feb 21, 2006 6.754 6.795 6.748 6.780 335,859 -0.02(-0.23%)
Feb 17, 2006 6.795 6.802 6.770 6.795 297,033 +0.03(+0.37%)
Feb 16, 2006 6.792 6.795 6.761 6.770 318,498 -0.04(-0.60%)
Feb 15, 2006 6.795 6.821 6.780 6.811 294,192 +0.02(+0.33%)
Feb 14, 2006 6.811 6.824 6.764 6.789 274,621 -0.01(-0.14%)
Feb 13, 2006 6.811 6.823 6.789 6.799 267,677 +0.03(+0.37%)
Feb 10, 2006 6.767 6.795 6.741 6.773 202,020 -0.01(-0.14%)
Feb 09, 2006 6.792 6.827 6.767 6.783 307,765 +0.02(+0.23%)
Feb 08, 2006 6.684 6.795 6.684 6.767 276,515 +0.07(+1.04%)
Feb 07, 2006 6.732 6.732 6.678 6.697 356,376 -0.03(-0.38%)
Feb 06, 2006 6.653 6.732 6.653 6.722 358,270 +0.07(+1.05%)
Feb 03, 2006 6.691 6.697 6.653 6.653 346,907 -0.04(-0.57%)
Feb 02, 2006 6.688 6.722 6.684 6.691 348,801 -0.03(-0.38%)
Feb 01, 2006 6.669 6.719 6.669 6.716 467,803 +0.05(+0.81%)
Jan 31, 2006 6.684 6.688 6.656 6.662 480,745 -0.00(-0.05%)
Jan 30, 2006 6.681 6.700 6.665 6.665 393,308 -0.00(-0.05%)
Jan 27, 2006 6.653 6.697 6.653 6.669 245,896 +0.01(+0.14%)
Jan 26, 2006 6.653 6.684 6.653 6.659 399,937 +0.00(+0.00%)
Jan 25, 2006 6.653 6.729 6.653 6.659 475,695 -0.00(-0.05%)
Jan 24, 2006 6.684 6.703 6.659 6.662 412,879 -0.02(-0.33%)
Jan 23, 2006 6.627 6.684 6.627 6.684 334,912 +0.03(+0.38%)
Jan 20, 2006 6.615 6.672 6.612 6.659 464,647 -0.01(-0.14%)
Jan 19, 2006 6.608 6.672 6.605 6.669 383,839 +0.04(+0.57%)
Jan 18, 2006 6.570 6.637 6.567 6.631 596,276 +0.06(+0.87%)
Jan 17, 2006 6.555 6.583 6.520 6.574 304,609 +0.02(+0.29%)
Jan 13, 2006 6.501 6.586 6.501 6.555 286,616 +0.04(+0.63%)
Jan 12, 2006 6.542 6.599 6.501 6.513 382,892 -0.04(-0.68%)
Jan 11, 2006 6.485 6.602 6.485 6.558 454,230 +0.06(+0.88%)
Jan 10, 2006 6.463 6.523 6.457 6.501 332,702 +0.00(+0.05%)
Jan 09, 2006 6.526 6.542 6.450 6.498 462,437 -0.03(-0.39%)
Jan 06, 2006 6.494 6.523 6.437 6.523 351,957 +0.04(+0.68%)
Jan 05, 2006 6.441 6.494 6.399 6.479 389,520 +0.05(+0.79%)
Jan 04, 2006 6.298 6.431 6.298 6.428 612,374 +0.13(+2.06%)
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.