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 (%)
Jun 30, 2003 8.072 8.075 8.037 8.072 337,121 +0.00(+0.00%)
Jun 27, 2003 8.034 8.072 8.002 8.072 308,712 +0.05(+0.63%)
Jun 26, 2003 7.961 8.037 7.961 8.021 369,950 +0.04(+0.48%)
Jun 25, 2003 7.952 7.999 7.952 7.983 355,430 +0.04(+0.56%)
Jun 24, 2003 7.983 8.012 7.936 7.939 523,043 -0.03(-0.36%)
Jun 23, 2003 8.050 8.072 7.958 7.968 623,738 -0.08(-1.02%)
Jun 20, 2003 8.063 8.091 8.025 8.050 523,359 +0.02(+0.24%)
Jun 19, 2003 8.063 8.063 8.015 8.031 407,513 -0.01(-0.16%)
Jun 18, 2003 8.094 8.097 8.002 8.044 583,018 -0.02(-0.24%)
Jun 17, 2003 8.006 8.063 7.987 8.063 670,455 +0.08(+0.95%)
Jun 16, 2003 7.990 8.006 7.964 7.987 524,622 +0.03(+0.36%)
Jun 13, 2003 7.983 7.993 7.945 7.958 438,763 -0.03(-0.32%)
Jun 12, 2003 7.993 7.996 7.955 7.983 527,463 +0.02(+0.28%)
Jun 11, 2003 7.952 7.999 7.939 7.961 469,382 +0.00(+0.00%)
Jun 10, 2003 7.977 7.977 7.942 7.961 456,440 +0.00(+0.04%)
Jun 09, 2003 7.958 7.980 7.939 7.958 404,356 +0.01(+0.16%)
Jun 06, 2003 7.964 7.964 7.936 7.945 426,452 +0.01(+0.16%)
Jun 05, 2003 7.993 7.993 7.926 7.933 580,493 -0.09(-1.07%)
Jun 04, 2003 7.999 8.025 7.977 8.018 567,867 +0.02(+0.20%)
Jun 03, 2003 7.968 8.002 7.961 8.002 459,912 +0.01(+0.12%)
Jun 02, 2003 7.955 8.031 7.955 7.993 533,460 -0.01(-0.08%)
May 30, 2003 7.968 7.999 7.942 7.999 403,094 +0.05(+0.60%)
May 29, 2003 7.914 7.958 7.904 7.952 525,253 +0.04(+0.48%)
May 28, 2003 7.857 7.914 7.844 7.914 406,882 +0.07(+0.89%)
May 27, 2003 7.888 7.910 7.844 7.844 673,928 -0.03(-0.40%)
May 23, 2003 7.914 7.920 7.876 7.876 469,697 -0.02(-0.28%)
May 22, 2003 7.914 7.914 7.888 7.898 387,311 -0.01(-0.12%)
May 21, 2003 7.914 7.914 7.869 7.907 606,061 +0.01(+0.08%)
May 20, 2003 7.879 7.914 7.879 7.901 353,851 -0.01(-0.16%)
May 19, 2003 7.895 7.920 7.850 7.914 559,344 +0.00(+0.00%)
May 16, 2003 7.888 7.917 7.857 7.914 387,627 +0.03(+0.32%)
May 15, 2003 7.876 7.907 7.860 7.888 341,225 +0.01(+0.16%)
May 14, 2003 7.793 7.879 7.787 7.876 320,392 +0.05(+0.65%)
May 13, 2003 7.901 7.910 7.682 7.825 1,195,709 -0.08(-1.00%)
May 12, 2003 7.917 7.917 7.860 7.904 337,121 +0.01(+0.08%)
May 09, 2003 7.901 7.917 7.869 7.898 241,477 -0.00(-0.04%)
May 08, 2003 7.863 7.914 7.863 7.901 285,669 +0.01(+0.16%)
May 07, 2003 7.841 7.888 7.831 7.888 367,740 +0.05(+0.61%)
May 06, 2003 7.803 7.860 7.803 7.841 396,781 -0.03(-0.44%)
May 05, 2003 7.914 7.914 7.860 7.876 402,147 -0.01(-0.16%)
May 02, 2003 7.910 7.910 7.822 7.888 476,642 +0.03(+0.40%)
May 01, 2003 7.850 7.876 7.812 7.857 296,717 +0.02(+0.20%)
Apr 30, 2003 7.809 7.853 7.784 7.841 282,828 +0.03(+0.32%)
Apr 29, 2003 7.901 7.901 7.793 7.815 393,940 -0.04(-0.56%)
Apr 28, 2003 7.844 7.901 7.844 7.860 258,838 -0.02(-0.20%)
Apr 25, 2003 7.850 7.876 7.831 7.876 209,596 +0.03(+0.44%)
Apr 24, 2003 7.869 7.869 7.819 7.841 367,109 -0.02(-0.20%)
Apr 23, 2003 7.888 7.888 7.847 7.857 235,795 -0.01(-0.16%)
Apr 22, 2003 7.860 7.901 7.850 7.869 380,051 -0.00(-0.04%)
Apr 21, 2003 7.917 7.917 7.872 7.872 411,932 -0.03(-0.44%)
Apr 17, 2003 7.901 7.920 7.863 7.907 254,104 +0.01(+0.16%)
Apr 16, 2003 7.888 7.920 7.876 7.895 257,260 +0.00(+0.00%)
Apr 15, 2003 7.914 7.914 7.850 7.895 365,215 -0.02(-0.24%)
Apr 14, 2003 7.920 7.933 7.888 7.914 300,190 -0.01(-0.08%)
Apr 11, 2003 7.907 7.920 7.882 7.920 193,182 +0.01(+0.08%)
Apr 10, 2003 7.917 7.936 7.904 7.914 324,811 +0.00(+0.04%)
Apr 09, 2003 7.891 7.920 7.888 7.910 246,843 +0.00(+0.04%)
Apr 08, 2003 7.920 7.920 7.876 7.907 195,391 -0.01(-0.12%)
Apr 07, 2003 7.898 7.917 7.866 7.917 164,457 +0.01(+0.16%)
Apr 04, 2003 7.895 7.920 7.872 7.904 322,917 -0.05(-0.64%)
Apr 03, 2003 7.923 7.958 7.910 7.955 285,038 +0.02(+0.24%)
Apr 02, 2003 7.923 7.952 7.923 7.936 172,980 +0.01(+0.16%)
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.