Skip to main content

Flaherty & Crumrine/Claymore Preferred Securities Income Fund (NY: FFC )

14.71 -0.03 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 14.83 15.00 14.78 15.00 222,280 +0.23(+1.57%)
May 28, 2020 14.73 14.84 14.61 14.77 193,992 +0.04(+0.30%)
May 27, 2020 14.67 14.76 14.56 14.72 264,495 +0.19(+1.29%)
May 26, 2020 14.72 14.75 14.50 14.54 342,586 -0.10(-0.66%)
May 22, 2020 14.68 14.68 14.45 14.63 158,886 -0.01(-0.10%)
May 21, 2020 14.40 14.76 14.23 14.65 194,014 +0.17(+1.18%)
May 20, 2020 14.64 14.64 14.31 14.48 301,717 -0.01(-0.05%)
May 19, 2020 14.45 14.59 14.35 14.48 281,335 +0.10(+0.72%)
May 18, 2020 13.79 14.59 13.79 14.38 376,916 +0.72(+5.28%)
May 15, 2020 13.41 13.72 13.38 13.66 134,557 +0.17(+1.27%)
May 14, 2020 13.49 13.58 13.02 13.49 312,168 -0.19(-1.41%)
May 13, 2020 14.26 14.40 13.65 13.68 398,267 -0.69(-4.81%)
May 12, 2020 14.46 14.71 14.34 14.37 240,763 -0.19(-1.28%)
May 11, 2020 14.25 14.62 14.25 14.56 290,734 +0.13(+0.88%)
May 08, 2020 14.51 14.52 14.31 14.43 133,212 +0.09(+0.62%)
May 07, 2020 14.39 14.55 14.31 14.34 159,168 +0.06(+0.42%)
May 06, 2020 14.51 14.51 14.23 14.28 173,622 -0.14(-0.98%)
May 05, 2020 14.30 14.44 14.30 14.43 227,290 +0.16(+1.09%)
May 04, 2020 14.13 14.27 14.05 14.27 147,751 +0.01(+0.05%)
May 01, 2020 14.38 14.48 14.16 14.26 212,870 -0.27(-1.84%)
Apr 30, 2020 14.71 14.71 14.26 14.53 323,351 -0.16(-1.11%)
Apr 29, 2020 14.22 14.71 14.21 14.69 335,407 +0.55(+3.89%)
Apr 28, 2020 14.16 14.33 14.04 14.14 227,188 +0.06(+0.42%)
Apr 27, 2020 14.02 14.19 13.84 14.08 303,945 +0.16(+1.12%)
Apr 24, 2020 13.46 13.95 13.38 13.93 394,657 +0.42(+3.08%)
Apr 23, 2020 13.63 13.81 13.40 13.51 278,372 -0.12(-0.87%)
Apr 22, 2020 13.50 13.68 13.42 13.63 475,316 +0.24(+1.79%)
Apr 21, 2020 13.44 13.79 13.18 13.39 341,241 -0.21(-1.52%)
Apr 20, 2020 13.38 13.66 13.37 13.60 342,525 +0.05(+0.38%)
Apr 17, 2020 13.59 13.61 13.38 13.55 480,784 +0.36(+2.75%)
Apr 16, 2020 13.06 13.53 13.06 13.18 373,060 +0.10(+0.79%)
Apr 15, 2020 12.95 13.23 12.37 13.08 525,714 -0.09(-0.67%)
Apr 14, 2020 13.56 13.66 13.13 13.17 463,042 -0.21(-1.60%)
Apr 13, 2020 13.91 13.99 13.15 13.38 536,544 -0.39(-2.84%)
Apr 09, 2020 13.10 14.04 13.10 13.77 611,303 +0.69(+5.31%)
Apr 08, 2020 12.50 13.25 12.42 13.08 469,819 +0.58(+4.67%)
Apr 07, 2020 12.18 12.84 12.18 12.50 394,012 +0.64(+5.42%)
Apr 06, 2020 11.20 11.94 11.20 11.85 397,500 +0.83(+7.57%)
Apr 03, 2020 11.44 11.56 10.71 11.02 414,034 -0.32(-2.80%)
Apr 02, 2020 11.16 11.54 11.09 11.34 336,232 +0.19(+1.72%)
Apr 01, 2020 11.52 11.85 11.08 11.15 627,323 -1.19(-9.64%)
Mar 31, 2020 12.58 12.59 11.99 12.33 589,604 -0.21(-1.65%)
Mar 30, 2020 12.30 12.64 11.83 12.54 373,064 +0.28(+2.29%)
Mar 27, 2020 12.45 12.46 10.71 12.26 454,653 -0.58(-4.54%)
Mar 26, 2020 11.82 13.01 11.82 12.84 693,918 +1.01(+8.55%)
Mar 25, 2020 10.53 12.50 10.53 11.83 702,717 +1.31(+12.42%)
Mar 24, 2020 10.17 11.28 9.996 10.52 639,991 +1.22(+13.09%)
Mar 23, 2020 10.04 10.16 7.829 9.306 996,589 -1.17(-11.19%)
Mar 20, 2020 10.66 11.70 10.22 10.48 710,425 +0.66(+6.72%)
Mar 19, 2020 7.467 10.16 6.603 9.820 1,279,364 +2.08(+26.89%)
Mar 18, 2020 10.99 11.15 7.028 7.738 1,490,141 -3.92(-33.63%)
Mar 17, 2020 12.05 12.08 11.07 11.66 618,149 -0.26(-2.15%)
Mar 16, 2020 12.82 13.20 11.87 11.92 593,723 -1.93(-13.92%)
Mar 13, 2020 13.30 13.98 13.19 13.84 282,341 +1.02(+7.94%)
Mar 12, 2020 13.84 13.86 12.46 12.82 955,605 -1.67(-11.53%)
Mar 11, 2020 14.71 14.86 14.08 14.49 704,996 -0.37(-2.51%)
Mar 10, 2020 14.99 15.04 14.58 14.87 368,089 +0.32(+2.17%)
Mar 09, 2020 14.29 14.77 13.70 14.55 739,187 -0.54(-3.59%)
Mar 06, 2020 14.75 15.10 14.66 15.10 249,044 -0.12(-0.82%)
Mar 05, 2020 15.43 15.65 15.02 15.22 324,821 -0.44(-2.81%)
Mar 04, 2020 15.61 15.74 15.43 15.66 212,967 +0.27(+1.76%)
Mar 03, 2020 15.39 15.65 15.20 15.39 382,129 +0.04(+0.29%)
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.