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 24, 2011 6.559 6.693 6.556 6.682 257,108 +0.11(+1.71%)
May 23, 2011 6.538 6.577 6.538 6.570 188,434 +0.01(+0.11%)
May 20, 2011 6.541 6.588 6.538 6.563 242,013 +0.01(+0.22%)
May 19, 2011 6.610 6.632 6.548 6.548 332,167 -0.03(-0.49%)
May 18, 2011 6.567 6.588 6.549 6.581 320,877 +0.05(+0.71%)
May 17, 2011 6.538 6.577 6.524 6.534 442,617 +0.01(+0.22%)
May 16, 2011 6.498 6.613 6.498 6.520 500,692 -0.01(-0.16%)
May 13, 2011 6.509 6.574 6.509 6.531 369,658 +0.01(+0.11%)
May 12, 2011 6.470 6.524 6.459 6.524 352,344 +0.04(+0.66%)
May 11, 2011 6.470 6.491 6.456 6.480 320,184 +0.02(+0.33%)
May 10, 2011 6.470 6.527 6.455 6.459 252,848 -0.00(-0.06%)
May 09, 2011 6.484 6.531 6.452 6.463 258,040 -0.03(-0.50%)
May 06, 2011 6.452 6.513 6.427 6.495 184,476 +0.04(+0.67%)
May 05, 2011 6.405 6.509 6.405 6.452 323,355 -0.00(-0.06%)
May 04, 2011 6.405 6.459 6.405 6.455 205,834 +0.03(+0.39%)
May 03, 2011 6.387 6.491 6.373 6.430 270,464 +0.01(+0.11%)
May 02, 2011 6.417 6.423 6.402 6.423 206,356 +0.03(+0.39%)
Apr 29, 2011 6.380 6.437 6.366 6.398 282,678 +0.02(+0.34%)
Apr 28, 2011 6.323 6.384 6.323 6.376 273,479 +0.06(+0.91%)
Apr 27, 2011 6.358 6.362 6.319 6.319 199,938 -0.06(-0.90%)
Apr 26, 2011 6.351 6.387 6.312 6.376 303,596 +0.02(+0.34%)
Apr 25, 2011 6.315 6.358 6.305 6.355 257,909 +0.02(+0.34%)
Apr 21, 2011 6.283 6.380 6.283 6.333 262,042 +0.03(+0.46%)
Apr 20, 2011 6.333 6.387 6.272 6.305 310,764 -0.03(-0.45%)
Apr 19, 2011 6.294 6.355 6.287 6.333 268,304 +0.03(+0.46%)
Apr 18, 2011 6.262 6.319 6.201 6.305 351,831 +0.01(+0.23%)
Apr 15, 2011 6.173 6.294 6.169 6.290 271,839 +0.10(+1.55%)
Apr 14, 2011 6.162 6.264 6.154 6.194 260,292 -0.01(-0.17%)
Apr 13, 2011 6.208 6.226 6.187 6.205 205,083 -0.01(-0.17%)
Apr 12, 2011 6.144 6.219 6.127 6.216 245,511 +0.05(+0.81%)
Apr 11, 2011 6.198 6.198 6.162 6.166 214,050 -0.05(-0.80%)
Apr 08, 2011 6.223 6.226 6.184 6.216 180,532 +0.01(+0.11%)
Apr 07, 2011 6.152 6.230 6.152 6.208 189,589 +0.03(+0.52%)
Apr 06, 2011 6.169 6.230 6.169 6.176 303,150 +0.00(+0.06%)
Apr 05, 2011 6.127 6.184 6.127 6.173 218,090 +0.03(+0.52%)
Apr 04, 2011 6.080 6.144 6.080 6.141 269,759 +0.05(+0.82%)
Apr 01, 2011 6.102 6.123 6.077 6.091 407,517 +0.01(+0.12%)
Mar 31, 2011 6.137 6.137 6.084 6.084 305,090 -0.02(-0.35%)
Mar 30, 2011 6.116 6.134 6.087 6.105 170,796 +0.00(+0.06%)
Mar 29, 2011 6.066 6.134 6.055 6.102 256,718 +0.05(+0.88%)
Mar 28, 2011 6.130 6.166 6.048 6.048 458,888 -0.06(-0.99%)
Mar 25, 2011 6.166 6.180 6.098 6.109 451,364 -0.06(-1.04%)
Mar 24, 2011 6.233 6.252 6.166 6.173 262,555 -0.04(-0.69%)
Mar 23, 2011 6.248 6.273 6.201 6.216 233,225 -0.04(-0.63%)
Mar 22, 2011 6.230 6.269 6.223 6.255 230,334 +0.02(+0.34%)
Mar 21, 2011 6.219 6.251 6.180 6.233 316,894 +0.08(+1.38%)
Mar 18, 2011 6.127 6.198 6.081 6.149 307,832 +0.03(+0.46%)
Mar 17, 2011 6.067 6.131 6.064 6.120 264,056 +0.07(+1.23%)
Mar 16, 2011 6.096 6.103 6.028 6.046 187,655 -0.04(-0.70%)
Mar 15, 2011 6.068 6.092 6.061 6.088 212,159 +0.00(+0.00%)
Mar 14, 2011 6.099 6.117 6.052 6.088 210,688 -0.03(-0.46%)
Mar 11, 2011 6.088 6.117 6.057 6.117 227,044 +0.04(+0.58%)
Mar 10, 2011 6.042 6.081 6.014 6.081 178,188 +0.04(+0.58%)
Mar 09, 2011 6.032 6.060 6.032 6.046 315,703 -0.01(-0.18%)
Mar 08, 2011 6.011 6.064 6.009 6.057 334,107 +0.03(+0.47%)
Mar 07, 2011 6.004 6.039 5.993 6.028 163,309 +0.00(+0.00%)
Mar 04, 2011 6.004 6.039 5.989 6.028 276,571 +0.01(+0.24%)
Mar 03, 2011 6.021 6.039 5.979 6.014 340,111 -0.01(-0.12%)
Mar 02, 2011 5.982 6.035 5.982 6.021 364,704 +0.02(+0.35%)
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.