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 29, 2007 6.460 6.466 6.422 6.466 368,844 +0.04(+0.64%)
Jun 28, 2007 6.454 6.454 6.397 6.425 189,158 +0.00(+0.05%)
Jun 27, 2007 6.384 6.428 6.384 6.422 388,738 +0.04(+0.65%)
Jun 26, 2007 6.384 6.419 6.365 6.381 444,002 -0.00(-0.05%)
Jun 25, 2007 6.365 6.412 6.359 6.384 642,319 +0.04(+0.65%)
Jun 22, 2007 6.447 6.447 6.264 6.343 403,265 -0.10(-1.62%)
Jun 21, 2007 6.492 6.517 6.403 6.447 384,002 -0.08(-1.26%)
Jun 20, 2007 6.555 6.568 6.520 6.530 264,317 -0.10(-1.53%)
Jun 19, 2007 6.596 6.631 6.520 6.631 271,580 +0.07(+1.11%)
Jun 18, 2007 6.606 6.621 6.542 6.558 238,106 -0.05(-0.77%)
Jun 15, 2007 6.615 6.615 6.568 6.609 245,369 +0.05(+0.72%)
Jun 14, 2007 6.552 6.602 6.514 6.561 261,475 -0.02(-0.29%)
Jun 13, 2007 6.473 6.618 6.466 6.580 338,528 +0.13(+1.96%)
Jun 12, 2007 6.558 6.558 6.403 6.454 362,528 -0.10(-1.59%)
Jun 11, 2007 6.593 6.609 6.523 6.558 247,580 -0.04(-0.58%)
Jun 08, 2007 6.526 6.596 6.346 6.596 360,949 +0.01(+0.10%)
Jun 07, 2007 6.764 6.780 6.549 6.590 388,423 -0.20(-2.98%)
Jun 06, 2007 6.862 6.872 6.761 6.792 248,527 -0.05(-0.69%)
Jun 05, 2007 6.840 6.849 6.799 6.840 210,537 +0.00(+0.00%)
Jun 04, 2007 6.815 6.840 6.811 6.840 148,421 +0.01(+0.19%)
Jun 01, 2007 6.773 6.840 6.767 6.827 250,106 +0.06(+0.84%)
May 31, 2007 6.773 6.796 6.761 6.770 224,843 -0.02(-0.23%)
May 30, 2007 6.672 6.805 6.653 6.786 267,790 +0.09(+1.32%)
May 29, 2007 6.742 6.780 6.688 6.697 266,843 -0.04(-0.66%)
May 25, 2007 6.739 6.761 6.685 6.742 209,685 +0.03(+0.52%)
May 24, 2007 6.868 6.868 6.634 6.707 323,054 -0.15(-2.22%)
May 23, 2007 6.881 6.900 6.824 6.859 247,264 -0.00(-0.05%)
May 22, 2007 6.925 6.925 6.846 6.862 292,422 -0.06(-0.91%)
May 21, 2007 6.941 6.967 6.913 6.925 246,317 -0.09(-1.26%)
May 18, 2007 6.938 7.024 6.936 7.014 260,211 +0.06(+0.91%)
May 17, 2007 6.922 6.951 6.919 6.951 213,159 +0.00(+0.05%)
May 16, 2007 6.922 6.954 6.919 6.948 282,948 +0.01(+0.09%)
May 15, 2007 6.951 6.963 6.941 6.941 206,843 -0.02(-0.23%)
May 14, 2007 6.951 6.967 6.944 6.957 178,106 -0.01(-0.09%)
May 11, 2007 6.925 6.967 6.925 6.963 197,369 +0.02(+0.23%)
May 10, 2007 6.682 6.954 6.682 6.948 222,316 -0.01(-0.18%)
May 09, 2007 6.944 6.967 6.941 6.960 248,527 -0.01(-0.09%)
May 08, 2007 6.986 6.986 6.951 6.967 203,053 -0.01(-0.14%)
May 07, 2007 6.979 6.995 6.963 6.976 240,632 -0.01(-0.18%)
May 04, 2007 6.989 7.020 6.973 6.989 250,738 +0.01(+0.09%)
May 03, 2007 6.970 7.020 6.970 6.982 236,527 -0.02(-0.23%)
May 02, 2007 6.998 7.020 6.989 6.998 257,369 -0.01(-0.09%)
May 01, 2007 6.982 7.014 6.960 7.005 292,422 +0.02(+0.32%)
Apr 30, 2007 7.020 7.020 6.954 6.982 278,843 -0.04(-0.63%)
Apr 27, 2007 6.982 7.027 6.872 7.027 250,106 +0.09(+1.23%)
Apr 26, 2007 6.957 6.967 6.834 6.941 403,265 -0.01(-0.18%)
Apr 25, 2007 7.001 7.001 6.954 6.954 283,580 -0.03(-0.50%)
Apr 24, 2007 6.976 6.989 6.954 6.989 298,738 +0.01(+0.09%)
Apr 23, 2007 6.967 6.986 6.960 6.982 285,159 +0.02(+0.32%)
Apr 20, 2007 6.967 6.986 6.941 6.960 282,001 -0.01(-0.09%)
Apr 19, 2007 6.948 6.973 6.944 6.967 383,370 -0.03(-0.36%)
Apr 18, 2007 6.986 6.995 6.970 6.992 321,159 +0.01(+0.18%)
Apr 17, 2007 6.970 6.982 6.967 6.979 196,422 +0.01(+0.14%)
Apr 16, 2007 6.970 6.982 6.967 6.970 265,580 +0.00(+0.00%)
Apr 13, 2007 6.979 6.989 6.970 6.970 231,790 -0.01(-0.14%)
Apr 12, 2007 6.989 7.005 6.970 6.979 315,475 -0.01(-0.09%)
Apr 11, 2007 6.982 7.024 6.982 6.986 282,633 -0.01(-0.14%)
Apr 10, 2007 7.030 7.030 6.970 6.995 369,159 -0.03(-0.50%)
Apr 09, 2007 7.119 7.128 6.973 7.030 321,475 -0.08(-1.11%)
Apr 05, 2007 7.090 7.131 7.090 7.109 204,001 +0.01(+0.18%)
Apr 04, 2007 7.093 7.131 7.077 7.096 192,316 +0.01(+0.18%)
Apr 03, 2007 7.077 7.119 7.077 7.084 271,264 -0.01(-0.13%)
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.