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 )

14.71 -0.03 (-0.20%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 6, 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, 2013 8.509 8.509 8.162 8.188 669,596 -0.28(-3.33%)
May 30, 2013 8.422 8.488 8.401 8.470 363,873 +0.04(+0.46%)
May 29, 2013 8.505 8.518 8.318 8.431 949,572 -0.11(-1.27%)
May 28, 2013 8.804 8.804 8.466 8.540 895,668 -0.20(-2.29%)
May 24, 2013 8.735 8.783 8.631 8.739 290,697 +0.00(+0.05%)
May 23, 2013 8.644 8.757 8.570 8.735 479,627 -0.03(-0.40%)
May 22, 2013 8.935 9.017 8.770 8.770 703,315 -0.12(-1.39%)
May 21, 2013 9.014 9.031 8.876 8.893 306,516 -0.12(-1.29%)
May 20, 2013 9.022 9.031 8.932 9.009 160,556 -0.02(-0.24%)
May 17, 2013 8.962 9.053 8.871 9.031 292,180 +0.11(+1.21%)
May 16, 2013 8.923 8.944 8.871 8.923 195,582 +0.01(+0.15%)
May 15, 2013 8.871 8.931 8.820 8.910 203,681 +0.08(+0.89%)
May 13, 2013 8.992 9.057 8.802 8.832 696,867 -0.21(-2.30%)
May 10, 2013 9.031 9.147 9.005 9.040 256,254 +0.01(+0.10%)
May 09, 2013 9.122 9.143 8.997 9.031 271,875 -0.09(-0.99%)
May 08, 2013 9.165 9.208 9.109 9.122 238,679 -0.03(-0.33%)
May 07, 2013 9.156 9.238 9.122 9.152 292,947 +0.03(+0.38%)
May 06, 2013 9.113 9.169 9.091 9.117 222,719 -0.01(-0.09%)
May 03, 2013 9.229 9.238 9.113 9.126 242,778 -0.10(-1.08%)
May 02, 2013 9.208 9.238 9.130 9.225 169,819 +0.06(+0.66%)
May 01, 2013 9.208 9.260 9.117 9.165 303,272 -0.09(-0.93%)
Apr 30, 2013 9.324 9.324 9.208 9.251 306,259 -0.06(-0.69%)
Apr 29, 2013 9.169 9.428 9.152 9.316 652,297 +0.12(+1.31%)
Apr 26, 2013 9.096 9.251 9.143 9.195 202,589 +0.05(+0.57%)
Apr 25, 2013 9.070 9.143 9.066 9.143 196,961 +0.06(+0.62%)
Apr 24, 2013 9.057 9.096 9.040 9.087 150,444 +0.02(+0.19%)
Apr 23, 2013 9.031 9.091 8.979 9.070 328,395 +0.07(+0.77%)
Apr 22, 2013 9.057 9.057 8.940 9.001 140,627 -0.02(-0.24%)
Apr 19, 2013 8.988 9.050 8.988 9.022 125,305 +0.02(+0.27%)
Apr 18, 2013 8.977 9.007 8.925 8.998 206,549 +0.03(+0.38%)
Apr 17, 2013 8.908 8.964 8.848 8.964 254,331 +0.06(+0.63%)
Apr 16, 2013 8.874 8.921 8.857 8.908 177,461 +0.05(+0.58%)
Apr 15, 2013 8.925 8.934 8.853 8.857 246,935 -0.05(-0.53%)
Apr 12, 2013 8.955 8.955 8.870 8.904 157,831 -0.02(-0.19%)
Apr 11, 2013 8.964 8.964 8.895 8.921 155,173 -0.01(-0.10%)
Apr 10, 2013 8.925 8.968 8.895 8.930 182,177 -0.03(-0.33%)
Apr 09, 2013 8.865 8.964 8.853 8.960 190,436 +0.09(+0.97%)
Apr 08, 2013 8.848 8.891 8.793 8.874 204,068 +0.06(+0.63%)
Apr 05, 2013 8.801 8.835 8.775 8.818 147,604 -0.02(-0.24%)
Apr 04, 2013 8.805 8.844 8.763 8.840 227,695 +0.04(+0.44%)
Apr 03, 2013 8.823 8.823 8.754 8.801 206,925 +0.03(+0.34%)
Apr 02, 2013 8.771 8.840 8.690 8.771 289,100 +0.08(+0.94%)
Apr 01, 2013 8.741 8.763 8.664 8.690 265,041 -0.07(-0.83%)
Mar 28, 2013 8.780 8.805 8.750 8.763 285,237 +0.01(+0.10%)
Mar 27, 2013 8.763 8.797 8.741 8.754 233,926 -0.04(-0.44%)
Mar 26, 2013 8.750 8.793 8.745 8.793 171,897 +0.04(+0.49%)
Mar 25, 2013 8.771 8.784 8.741 8.750 197,641 +0.03(+0.34%)
Mar 22, 2013 8.741 8.784 8.685 8.720 203,163 -0.03(-0.34%)
Mar 21, 2013 8.720 8.780 8.703 8.750 130,260 -0.00(-0.05%)
Mar 20, 2013 8.660 8.820 8.647 8.754 136,566 +0.10(+1.14%)
Mar 19, 2013 8.664 8.758 8.651 8.655 184,838 -0.02(-0.22%)
Mar 18, 2013 8.598 8.745 8.598 8.674 127,989 +0.03(+0.29%)
Mar 15, 2013 8.776 8.802 8.645 8.649 220,156 -0.16(-1.79%)
Mar 14, 2013 8.730 8.811 8.700 8.806 187,228 +0.06(+0.68%)
Mar 13, 2013 8.747 8.759 8.687 8.747 167,765 +0.00(+0.00%)
Mar 12, 2013 8.730 8.747 8.696 8.747 181,632 +0.02(+0.24%)
Mar 11, 2013 8.674 8.725 8.662 8.725 141,576 +0.05(+0.59%)
Mar 08, 2013 8.645 8.700 8.619 8.674 243,051 +0.01(+0.15%)
Mar 07, 2013 8.610 8.662 8.598 8.662 232,608 +0.05(+0.54%)
Mar 06, 2013 8.627 8.632 8.585 8.615 202,366 +0.01(+0.10%)
Mar 05, 2013 8.657 8.657 8.602 8.606 199,220 -0.02(-0.20%)
Mar 04, 2013 8.598 8.640 8.581 8.623 145,976 +0.00(+0.05%)
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.