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 28, 2013 8.096 8.196 7.982 8.196 376,057 +0.12(+1.46%)
Jun 27, 2013 8.069 8.183 8.069 8.078 505,610 +0.06(+0.71%)
Jun 26, 2013 8.026 8.113 7.890 8.021 763,635 +0.06(+0.77%)
Jun 25, 2013 7.956 7.960 7.855 7.960 354,173 +0.07(+0.89%)
Jun 24, 2013 7.864 7.938 7.641 7.890 794,546 -0.05(-0.61%)
Jun 21, 2013 7.873 7.964 7.841 7.938 503,151 +0.14(+1.79%)
Jun 20, 2013 7.951 7.951 7.728 7.798 993,130 -0.21(-2.57%)
Jun 19, 2013 8.192 8.192 7.991 8.004 485,252 -0.15(-1.84%)
Jun 18, 2013 8.141 8.154 8.085 8.154 373,589 +0.05(+0.59%)
Jun 17, 2013 8.163 8.224 8.076 8.106 404,700 +0.00(+0.05%)
Jun 14, 2013 8.115 8.167 8.063 8.102 302,935 +0.02(+0.27%)
Jun 13, 2013 7.811 8.111 7.646 8.080 988,310 +0.26(+3.27%)
Jun 12, 2013 8.137 8.137 7.777 7.824 1,110,123 -0.26(-3.17%)
Jun 11, 2013 8.245 8.245 8.080 8.080 604,503 -0.19(-2.26%)
Jun 10, 2013 8.371 8.371 8.246 8.267 376,301 -0.10(-1.24%)
Jun 07, 2013 8.341 8.371 8.315 8.371 353,001 +0.07(+0.78%)
Jun 06, 2013 8.198 8.310 8.178 8.306 459,654 +0.14(+1.75%)
Jun 05, 2013 8.063 8.198 8.043 8.163 520,560 +0.10(+1.24%)
Jun 04, 2013 7.924 8.158 7.924 8.063 744,521 +0.10(+1.31%)
Jun 03, 2013 8.158 8.184 7.933 7.959 1,761,389 -0.23(-2.76%)
May 31, 2013 8.506 8.506 8.158 8.184 669,880 -0.28(-3.33%)
May 30, 2013 8.419 8.484 8.397 8.467 364,028 +0.04(+0.46%)
May 29, 2013 8.501 8.514 8.315 8.428 949,975 -0.11(-1.27%)
May 28, 2013 8.801 8.801 8.462 8.536 896,048 -0.20(-2.29%)
May 24, 2013 8.731 8.779 8.627 8.736 290,821 +0.00(+0.05%)
May 23, 2013 8.640 8.753 8.566 8.731 479,831 -0.03(-0.40%)
May 22, 2013 8.931 9.013 8.766 8.766 703,614 -0.12(-1.39%)
May 21, 2013 9.010 9.027 8.872 8.889 306,646 -0.12(-1.29%)
May 20, 2013 9.019 9.027 8.928 9.006 160,624 -0.02(-0.24%)
May 17, 2013 8.958 9.049 8.868 9.027 292,304 +0.11(+1.21%)
May 16, 2013 8.919 8.941 8.868 8.919 195,665 +0.01(+0.15%)
May 15, 2013 8.868 8.927 8.816 8.906 203,767 +0.08(+0.89%)
May 13, 2013 8.988 9.053 8.799 8.828 697,163 -0.21(-2.30%)
May 10, 2013 9.027 9.144 9.001 9.036 256,363 +0.01(+0.10%)
May 09, 2013 9.118 9.139 8.993 9.027 271,991 -0.09(-0.99%)
May 08, 2013 9.161 9.204 9.105 9.118 238,780 -0.03(-0.33%)
May 07, 2013 9.152 9.234 9.118 9.148 293,072 +0.03(+0.38%)
May 06, 2013 9.109 9.165 9.088 9.113 222,814 -0.01(-0.09%)
May 03, 2013 9.226 9.234 9.109 9.122 242,881 -0.10(-1.08%)
May 02, 2013 9.204 9.234 9.126 9.221 169,891 +0.06(+0.66%)
May 01, 2013 9.204 9.256 9.113 9.161 303,401 -0.09(-0.93%)
Apr 30, 2013 9.320 9.320 9.204 9.247 306,389 -0.06(-0.69%)
Apr 29, 2013 9.165 9.424 9.148 9.312 652,574 +0.12(+1.31%)
Apr 26, 2013 9.092 9.247 9.139 9.191 202,675 +0.05(+0.57%)
Apr 25, 2013 9.066 9.139 9.062 9.139 197,045 +0.06(+0.62%)
Apr 24, 2013 9.053 9.092 9.036 9.083 150,508 +0.02(+0.19%)
Apr 23, 2013 9.027 9.088 8.975 9.066 328,535 +0.07(+0.77%)
Apr 22, 2013 9.053 9.053 8.937 8.997 140,687 -0.02(-0.24%)
Apr 19, 2013 8.984 9.047 8.984 9.019 125,358 +0.02(+0.27%)
Apr 18, 2013 8.973 9.003 8.922 8.994 206,637 +0.03(+0.38%)
Apr 17, 2013 8.904 8.960 8.845 8.960 254,439 +0.06(+0.63%)
Apr 16, 2013 8.870 8.917 8.853 8.904 177,536 +0.05(+0.58%)
Apr 15, 2013 8.922 8.930 8.849 8.853 247,040 -0.05(-0.53%)
Apr 12, 2013 8.952 8.952 8.866 8.900 157,898 -0.02(-0.19%)
Apr 11, 2013 8.960 8.960 8.892 8.917 155,239 -0.01(-0.10%)
Apr 10, 2013 8.922 8.964 8.892 8.926 182,254 -0.03(-0.33%)
Apr 09, 2013 8.862 8.960 8.849 8.956 190,517 +0.09(+0.97%)
Apr 08, 2013 8.845 8.887 8.789 8.870 204,155 +0.06(+0.63%)
Apr 05, 2013 8.797 8.832 8.772 8.815 147,667 -0.02(-0.24%)
Apr 04, 2013 8.802 8.840 8.759 8.836 227,792 +0.04(+0.44%)
Apr 03, 2013 8.819 8.819 8.750 8.797 207,012 +0.03(+0.34%)
Apr 02, 2013 8.767 8.836 8.686 8.767 289,222 +0.08(+0.94%)
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.