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 )

14.63 -0.06 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2010 4.921 5.004 4.901 4.921 270,879 -0.04(-0.80%)
May 27, 2010 4.894 4.967 4.881 4.961 257,293 +0.13(+2.67%)
May 26, 2010 4.735 4.864 4.735 4.831 5,133 +0.14(+2.89%)
May 25, 2010 4.772 4.772 4.573 4.696 1,089,219 -0.16(-3.34%)
May 24, 2010 4.762 4.888 4.762 4.858 410,936 +0.07(+1.38%)
May 21, 2010 4.636 4.831 4.447 4.792 717,383 +0.12(+2.62%)
May 20, 2010 4.750 4.759 4.639 4.669 301 -0.29(-5.94%)
May 19, 2010 4.957 4.987 4.792 4.964 663,983 +0.03(+0.54%)
May 18, 2010 5.033 5.033 4.937 4.937 513,887 -0.05(-0.92%)
May 17, 2010 4.990 4.990 4.882 4.983 400,094 +0.01(+0.26%)
May 14, 2010 4.970 4.985 4.878 4.970 406,094 -0.02(-0.33%)
May 13, 2010 4.878 5.088 4.878 4.987 382,688 +0.07(+1.47%)
May 12, 2010 4.924 4.989 4.885 4.914 418,277 +0.00(+0.00%)
May 11, 2010 4.916 4.953 4.895 4.914 408,000 +0.04(+0.74%)
May 10, 2010 4.832 4.878 4.822 4.878 817,598 +0.22(+4.65%)
May 07, 2010 4.510 4.681 4.402 4.661 2,062,889 +0.14(+3.20%)
May 06, 2010 4.941 5.010 1.807 4.517 5,350,991 -0.52(-10.37%)
May 05, 2010 5.069 5.164 5.036 5.039 740,383 -0.16(-3.03%)
May 04, 2010 5.180 5.197 5.157 5.197 419,948 -0.00(-0.06%)
May 03, 2010 5.164 5.207 5.144 5.200 419,683 +0.04(+0.70%)
Apr 30, 2010 5.177 5.177 5.138 5.164 373,802 -0.01(-0.13%)
Apr 29, 2010 5.128 5.171 5.125 5.171 368,679 +0.05(+0.96%)
Apr 28, 2010 5.108 5.154 5.107 5.121 423,969 +0.03(+0.58%)
Apr 27, 2010 5.118 5.131 5.065 5.092 582,268 -0.03(-0.64%)
Apr 26, 2010 5.056 5.148 5.056 5.125 550,237 +0.07(+1.43%)
Apr 23, 2010 4.977 5.065 4.977 5.052 500,977 +0.10(+1.92%)
Apr 22, 2010 4.957 4.987 4.950 4.957 371,443 -0.01(-0.13%)
Apr 21, 2010 4.944 4.980 4.941 4.964 528,307 +0.00(+0.03%)
Apr 20, 2010 4.913 4.962 4.913 4.962 556,626 +0.06(+1.26%)
Apr 19, 2010 4.861 4.913 4.848 4.900 329,398 +0.01(+0.20%)
Apr 16, 2010 4.900 4.936 4.861 4.891 396,663 -0.05(-1.06%)
Apr 15, 2010 4.939 4.975 4.907 4.943 561,067 -0.01(-0.26%)
Apr 14, 2010 4.930 4.979 4.910 4.956 491,502 +0.02(+0.33%)
Apr 13, 2010 4.969 4.992 4.917 4.939 434,334 -0.04(-0.85%)
Apr 12, 2010 4.979 5.004 4.972 4.982 374,890 -0.02(-0.46%)
Apr 09, 2010 4.972 5.005 4.960 5.005 242,206 +0.03(+0.66%)
Apr 08, 2010 4.904 4.972 4.858 4.972 308,082 +0.07(+1.53%)
Apr 07, 2010 4.926 4.960 4.884 4.897 370,762 -0.03(-0.66%)
Apr 06, 2010 4.943 4.956 4.920 4.930 425,191 -0.03(-0.53%)
Apr 05, 2010 5.028 5.028 4.939 4.956 374,289 -0.07(-1.49%)
Apr 01, 2010 4.992 5.031 5.031 5.031 254,263 +0.05(+0.98%)
Mar 31, 2010 4.985 4.988 4.920 4.982 296,908 +0.02(+0.33%)
Mar 30, 2010 5.099 5.099 4.946 4.966 745,545 -0.11(-2.12%)
Mar 29, 2010 5.138 5.138 5.070 5.073 366,836 -0.06(-1.14%)
Mar 26, 2010 5.125 5.151 5.057 5.132 356,791 +0.04(+0.70%)
Mar 25, 2010 5.103 5.106 5.070 5.096 499,789 +0.02(+0.39%)
Mar 24, 2010 5.037 5.125 5.028 5.076 600,203 +0.02(+0.45%)
Mar 23, 2010 5.070 5.106 5.024 5.054 408,861 +0.01(+0.19%)
Mar 22, 2010 4.907 5.054 4.861 5.044 724,253 +0.01(+0.22%)
Mar 19, 2010 5.065 5.072 4.987 5.033 483,264 -0.04(-0.77%)
Mar 18, 2010 5.046 5.097 5.023 5.072 474,270 +0.03(+0.51%)
Mar 17, 2010 4.974 5.081 4.952 5.046 538,972 +0.08(+1.70%)
Mar 16, 2010 4.952 4.968 4.903 4.962 276,855 +0.03(+0.66%)
Mar 15, 2010 4.910 4.929 4.907 4.929 230,403 +0.03(+0.66%)
Mar 12, 2010 4.858 4.897 4.839 4.897 243,201 +0.07(+1.41%)
Mar 11, 2010 4.868 4.881 4.822 4.829 311,460 -0.05(-0.93%)
Mar 10, 2010 4.881 4.903 4.864 4.874 356,231 -0.00(-0.07%)
Mar 09, 2010 4.877 4.887 4.803 4.878 472,147 +0.00(+0.07%)
Mar 08, 2010 4.890 4.916 4.868 4.874 277,519 -0.01(-0.13%)
Mar 05, 2010 4.871 4.903 4.858 4.881 246,955 +0.02(+0.47%)
Mar 04, 2010 4.822 4.900 4.822 4.858 329,295 +0.04(+0.74%)
Mar 03, 2010 4.887 4.913 4.809 4.822 419,859 -0.06(-1.32%)
Mar 02, 2010 4.897 4.971 4.887 4.887 548,177 +0.00(+0.00%)
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.