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 )

14.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 30, 2008 5.031 5.075 4.996 5.047 253,674 +0.03(+0.50%)
May 29, 2008 5.024 5.031 4.990 5.021 294,808 -0.01(-0.25%)
May 28, 2008 5.040 5.043 5.009 5.034 221,095 -0.01(-0.19%)
May 27, 2008 4.993 5.047 4.974 5.043 299,987 +0.07(+1.47%)
May 26, 2008 4.904 4.974 4.895 4.971 0 +0.00(+0.00%)
May 23, 2008 4.904 4.974 4.895 4.971 509,309 +0.04(+0.77%)
May 22, 2008 5.021 5.028 4.907 4.933 463,883 -0.07(-1.46%)
May 21, 2008 5.009 5.024 4.990 5.005 300,272 -0.01(-0.13%)
May 20, 2008 5.005 5.028 4.986 5.012 235,717 -0.06(-1.12%)
May 19, 2008 5.047 5.072 5.043 5.069 303,958 +0.00(+0.00%)
May 16, 2008 5.047 5.071 5.012 5.069 331,383 +0.04(+0.77%)
May 15, 2008 5.024 5.047 4.990 5.030 260,426 -0.00(-0.01%)
May 14, 2008 5.018 5.031 5.009 5.031 417,286 +0.01(+0.19%)
May 13, 2008 5.050 5.050 5.021 5.021 293,842 -0.03(-0.63%)
May 12, 2008 5.028 5.053 5.005 5.053 180,429 +0.02(+0.38%)
May 09, 2008 4.993 5.040 4.976 5.034 115,593 +0.01(+0.25%)
May 08, 2008 4.964 5.021 4.942 5.021 205,009 +0.06(+1.15%)
May 07, 2008 4.920 4.964 4.901 4.964 247,951 +0.05(+1.10%)
May 06, 2008 4.923 4.964 4.910 4.910 382,573 -0.02(-0.39%)
May 05, 2008 4.945 4.977 4.926 4.929 270,474 -0.06(-1.14%)
May 02, 2008 4.961 5.024 4.866 4.986 358,150 +0.01(+0.13%)
May 01, 2008 4.879 4.999 4.879 4.980 587,936 +0.13(+2.61%)
Apr 30, 2008 4.872 4.879 4.825 4.853 465,202 +0.01(+0.13%)
Apr 29, 2008 4.822 4.863 4.822 4.847 182,219 -0.01(-0.20%)
Apr 28, 2008 4.917 4.933 4.847 4.857 258,273 -0.06(-1.16%)
Apr 25, 2008 4.891 4.936 4.879 4.914 252,307 +0.02(+0.45%)
Apr 24, 2008 4.866 4.898 4.844 4.891 294,593 +0.00(+0.06%)
Apr 23, 2008 4.815 4.923 4.815 4.888 270,625 +0.06(+1.18%)
Apr 22, 2008 4.850 4.863 4.819 4.831 222,973 -0.04(-0.91%)
Apr 21, 2008 4.863 4.920 4.834 4.876 362,671 -0.04(-0.84%)
Apr 18, 2008 4.872 4.942 4.872 4.917 478,141 +0.06(+1.31%)
Apr 17, 2008 4.838 4.869 4.838 4.853 275,884 -0.04(-0.78%)
Apr 16, 2008 4.857 4.926 4.844 4.891 369,621 +0.03(+0.72%)
Apr 15, 2008 4.834 4.860 4.834 4.857 221,771 +0.02(+0.33%)
Apr 14, 2008 4.819 4.882 4.819 4.841 306,522 +0.01(+0.26%)
Apr 11, 2008 4.822 4.837 4.771 4.828 454,786 -0.01(-0.26%)
Apr 10, 2008 4.847 4.898 4.815 4.841 295,227 -0.02(-0.46%)
Apr 09, 2008 4.942 4.942 4.860 4.863 388,978 -0.08(-1.67%)
Apr 08, 2008 4.869 4.945 4.869 4.945 269,886 +0.05(+0.97%)
Apr 07, 2008 4.860 4.910 4.860 4.898 279,659 +0.05(+1.05%)
Apr 04, 2008 4.819 4.876 4.780 4.847 273,674 -0.00(-0.07%)
Apr 03, 2008 4.765 4.850 4.758 4.850 338,700 +0.06(+1.32%)
Apr 02, 2008 4.727 4.815 4.727 4.787 220,786 +0.02(+0.33%)
Apr 01, 2008 4.752 4.847 4.752 4.771 402,778 +0.07(+1.48%)
Mar 31, 2008 4.749 4.778 4.685 4.701 248,737 -0.04(-0.87%)
Mar 28, 2008 4.711 4.777 4.708 4.742 582,198 -0.01(-0.22%)
Mar 27, 2008 4.841 4.847 4.752 4.753 223,169 -0.09(-1.87%)
Mar 26, 2008 4.885 4.885 4.834 4.844 659,436 -0.03(-0.59%)
Mar 25, 2008 4.838 4.879 4.723 4.872 315,025 +0.03(+0.65%)
Mar 24, 2008 4.780 4.903 4.765 4.841 649,622 +0.06(+1.19%)
Mar 21, 2008 4.746 4.799 4.689 4.784 424,874 +0.00(+0.00%)
Mar 20, 2008 4.746 4.799 4.689 4.784 424,874 +0.07(+1.48%)
Mar 19, 2008 4.727 4.800 4.714 4.714 189,905 -0.10(-2.04%)
Mar 18, 2008 4.682 4.833 4.676 4.812 385,101 +0.13(+2.84%)
Mar 17, 2008 4.815 4.819 4.609 4.679 623,170 -0.25(-5.02%)
Mar 14, 2008 4.955 5.012 4.876 4.926 250,316 -0.03(-0.58%)
Mar 13, 2008 4.926 4.955 4.869 4.955 226,954 +0.03(+0.58%)
Mar 12, 2008 5.043 5.043 4.926 4.926 224,296 -0.12(-2.45%)
Mar 11, 2008 5.012 5.078 4.971 5.050 406,882 +0.11(+2.25%)
Mar 10, 2008 5.132 5.132 4.914 4.939 398,359 -0.21(-4.06%)
Mar 07, 2008 5.151 5.192 5.100 5.148 402,147 +0.00(+0.00%)
Mar 06, 2008 5.189 5.230 5.148 5.148 230,751 -0.09(-1.69%)
Mar 05, 2008 5.227 5.245 5.199 5.237 206,370 +0.02(+0.36%)
Mar 04, 2008 5.075 5.243 5.075 5.218 219,381 -0.03(-0.66%)
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.