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 (%)
May 31, 2005 7.198 7.204 7.144 7.195 219,159 +0.02(+0.26%)
May 27, 2005 7.138 7.185 7.106 7.176 234,632 +0.04(+0.62%)
May 26, 2005 7.065 7.138 7.065 7.131 234,948 +0.03(+0.36%)
May 25, 2005 7.112 7.125 7.062 7.106 275,369 -0.01(-0.09%)
May 24, 2005 7.068 7.141 7.068 7.112 303,475 +0.03(+0.36%)
May 23, 2005 7.122 7.153 7.081 7.087 186,632 -0.03(-0.36%)
May 20, 2005 7.185 7.191 7.093 7.112 259,264 -0.10(-1.45%)
May 19, 2005 7.226 7.248 7.153 7.217 305,054 -0.01(-0.13%)
May 18, 2005 7.119 7.229 7.112 7.226 336,949 +0.11(+1.51%)
May 17, 2005 7.065 7.141 7.065 7.119 176,843 +0.01(+0.13%)
May 16, 2005 7.049 7.147 7.049 7.109 206,527 +0.02(+0.22%)
May 13, 2005 7.100 7.166 7.071 7.093 216,316 -0.03(-0.49%)
May 12, 2005 7.141 7.144 7.100 7.128 203,685 -0.02(-0.27%)
May 11, 2005 7.220 7.223 7.125 7.147 242,211 -0.05(-0.70%)
May 10, 2005 7.245 7.245 7.163 7.198 200,211 -0.03(-0.35%)
May 09, 2005 7.290 7.290 7.198 7.223 168,316 -0.06(-0.78%)
May 06, 2005 7.283 7.340 7.226 7.280 283,896 -0.05(-0.69%)
May 05, 2005 7.280 7.343 7.267 7.331 250,106 +0.06(+0.87%)
May 04, 2005 7.271 7.271 7.214 7.267 166,421 -0.00(-0.02%)
May 03, 2005 7.293 7.318 7.245 7.269 210,632 -0.02(-0.24%)
May 02, 2005 7.198 7.337 7.179 7.286 412,107 +0.10(+1.46%)
Apr 29, 2005 7.141 7.185 7.109 7.182 263,685 +0.05(+0.67%)
Apr 28, 2005 7.062 7.147 7.062 7.134 303,159 +0.07(+1.03%)
Apr 27, 2005 6.982 7.062 6.982 7.062 223,580 +0.06(+0.81%)
Apr 26, 2005 7.014 7.030 6.970 7.005 358,107 -0.05(-0.72%)
Apr 25, 2005 7.065 7.084 7.014 7.055 269,369 -0.01(-0.13%)
Apr 22, 2005 7.052 7.081 7.024 7.065 221,685 +0.03(+0.41%)
Apr 21, 2005 7.024 7.077 6.995 7.036 353,370 +0.03(+0.41%)
Apr 20, 2005 6.967 7.030 6.938 7.008 316,106 -0.07(-0.98%)
Apr 19, 2005 7.030 7.084 6.998 7.077 234,001 +0.07(+0.95%)
Apr 18, 2005 6.967 7.024 6.938 7.011 296,212 +0.07(+1.05%)
Apr 15, 2005 6.932 6.960 6.878 6.938 315,475 -0.02(-0.27%)
Apr 14, 2005 6.998 7.005 6.919 6.957 317,054 -0.03(-0.36%)
Apr 13, 2005 6.951 6.998 6.906 6.982 346,422 +0.06(+0.87%)
Apr 12, 2005 6.872 6.935 6.865 6.922 406,738 -0.01(-0.09%)
Apr 11, 2005 6.843 6.935 6.843 6.929 403,581 +0.05(+0.78%)
Apr 08, 2005 6.916 6.960 6.859 6.875 392,528 -0.07(-1.05%)
Apr 07, 2005 6.995 7.027 6.903 6.948 432,633 -0.04(-0.63%)
Apr 06, 2005 6.913 6.992 6.903 6.992 476,844 +0.09(+1.28%)
Apr 05, 2005 6.998 6.998 6.887 6.903 462,633 -0.07(-1.00%)
Apr 04, 2005 6.989 7.001 6.935 6.973 408,949 -0.02(-0.27%)
Apr 01, 2005 7.065 7.138 6.935 6.992 996,636 -0.04(-0.63%)
Mar 31, 2005 7.122 7.131 7.033 7.036 599,687 -0.01(-0.18%)
Mar 30, 2005 7.030 7.122 6.973 7.049 603,161 -0.11(-1.55%)
Mar 29, 2005 7.020 7.188 6.970 7.160 381,159 +0.10(+1.39%)
Mar 28, 2005 7.141 7.220 7.005 7.062 468,949 -0.07(-1.02%)
Mar 24, 2005 7.046 7.153 7.046 7.134 474,634 +0.08(+1.12%)
Mar 23, 2005 7.046 7.125 6.910 7.055 812,846 -0.01(-0.13%)
Mar 22, 2005 7.179 7.179 7.049 7.065 591,160 -0.17(-2.32%)
Mar 21, 2005 7.340 7.340 7.077 7.233 715,898 -0.11(-1.55%)
Mar 18, 2005 7.445 7.461 7.286 7.347 540,318 -0.12(-1.65%)
Mar 17, 2005 7.394 7.470 7.362 7.470 571,266 +0.11(+1.51%)
Mar 16, 2005 7.565 7.600 7.283 7.359 984,952 -0.21(-2.80%)
Mar 15, 2005 7.717 7.723 7.568 7.571 529,265 -0.12(-1.56%)
Mar 14, 2005 7.749 7.749 7.600 7.692 654,003 -0.05(-0.65%)
Mar 11, 2005 7.891 7.898 7.742 7.742 537,160 -0.16(-2.00%)
Mar 10, 2005 7.901 7.917 7.860 7.901 554,845 -0.01(-0.12%)
Mar 09, 2005 7.948 7.980 7.891 7.910 619,582 -0.10(-1.19%)
Mar 08, 2005 8.037 8.037 7.983 8.005 306,001 -0.02(-0.20%)
Mar 07, 2005 7.986 8.027 7.980 8.021 315,159 -0.02(-0.20%)
Mar 04, 2005 8.078 8.116 8.015 8.037 377,370 -0.09(-1.09%)
Mar 03, 2005 8.122 8.167 8.110 8.126 252,948 -0.02(-0.19%)
Mar 02, 2005 8.135 8.154 8.100 8.141 219,159 +0.01(+0.12%)
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.