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 (%)
Jul 31, 2006 6.323 6.326 6.276 6.326 294,508 +0.02(+0.30%)
Jul 28, 2006 6.311 6.314 6.295 6.307 369,950 +0.02(+0.35%)
Jul 27, 2006 6.244 6.295 6.244 6.285 339,647 +0.03(+0.46%)
Jul 26, 2006 6.292 6.292 6.219 6.257 316,604 +0.00(+0.00%)
Jul 25, 2006 6.241 6.266 6.206 6.257 307,765 +0.02(+0.25%)
Jul 24, 2006 6.200 6.269 6.178 6.241 305,556 +0.07(+1.18%)
Jul 21, 2006 6.222 6.222 6.159 6.168 280,619 -0.01(-0.15%)
Jul 20, 2006 6.178 6.184 6.149 6.178 122,790 +0.00(+0.00%)
Jul 19, 2006 6.155 6.206 6.149 6.178 206,124 +0.04(+0.62%)
Jul 18, 2006 6.149 6.155 6.127 6.140 266,730 -0.02(-0.36%)
Jul 17, 2006 6.162 6.193 6.140 6.162 180,240 -0.04(-0.61%)
Jul 14, 2006 6.203 6.203 6.162 6.200 160,038 +0.01(+0.15%)
Jul 13, 2006 6.136 6.203 6.111 6.190 423,296 +0.08(+1.24%)
Jul 12, 2006 6.114 6.140 6.098 6.114 294,192 +0.00(+0.05%)
Jul 11, 2006 6.111 6.111 6.083 6.111 223,485 +0.02(+0.26%)
Jul 10, 2006 6.143 6.143 6.083 6.095 225,694 -0.01(-0.21%)
Jul 07, 2006 6.092 6.114 6.083 6.108 262,311 +0.02(+0.26%)
Jul 06, 2006 6.143 6.143 6.083 6.092 254,735 -0.02(-0.31%)
Jul 05, 2006 6.140 6.162 6.057 6.111 216,540 -0.07(-1.18%)
Jul 03, 2006 6.162 6.241 6.136 6.184 340,909 +0.01(+0.10%)
Jun 30, 2006 6.197 6.197 6.146 6.178 387,942 +0.05(+0.88%)
Jun 29, 2006 6.146 6.165 6.083 6.124 245,265 -0.02(-0.31%)
Jun 28, 2006 6.146 6.171 6.092 6.143 185,606 +0.01(+0.21%)
Jun 27, 2006 6.178 6.200 6.041 6.130 245,265 -0.05(-0.87%)
Jun 26, 2006 6.209 6.209 6.159 6.184 233,586 -0.03(-0.41%)
Jun 23, 2006 6.244 6.244 6.197 6.209 330,808 -0.00(-0.05%)
Jun 22, 2006 6.216 6.225 6.200 6.212 325,126 -0.02(-0.25%)
Jun 21, 2006 6.235 6.238 6.209 6.228 342,488 -0.01(-0.20%)
Jun 20, 2006 6.269 6.269 6.231 6.241 254,104 -0.01(-0.10%)
Jun 19, 2006 6.241 6.254 6.231 6.247 171,401 +0.00(+0.00%)
Jun 16, 2006 6.231 6.247 6.219 6.247 297,349 +0.01(+0.15%)
Jun 15, 2006 6.228 6.257 6.225 6.238 221,907 +0.01(+0.10%)
Jun 14, 2006 6.238 6.247 6.209 6.231 161,932 +0.01(+0.10%)
Jun 13, 2006 6.222 6.238 6.200 6.225 235,480 +0.01(+0.20%)
Jun 12, 2006 6.257 6.257 6.187 6.212 214,331 -0.02(-0.30%)
Jun 09, 2006 6.260 6.307 6.219 6.231 301,136 -0.03(-0.51%)
Jun 08, 2006 6.260 6.273 6.244 6.263 254,419 -0.01(-0.15%)
Jun 07, 2006 6.279 6.282 6.257 6.273 294,508 -0.00(-0.05%)
Jun 06, 2006 6.269 6.276 6.244 6.276 211,174 +0.01(+0.15%)
Jun 05, 2006 6.320 6.320 6.241 6.266 219,697 -0.03(-0.45%)
Jun 02, 2006 6.304 6.330 6.279 6.295 235,480 +0.02(+0.30%)
Jun 01, 2006 6.282 6.336 6.254 6.276 349,116 -0.00(-0.05%)
May 31, 2006 6.209 6.295 6.193 6.279 538,511 +0.08(+1.33%)
May 30, 2006 6.181 6.209 6.155 6.197 302,399 -0.01(-0.15%)
May 26, 2006 6.162 6.209 6.159 6.206 237,058 +0.01(+0.15%)
May 25, 2006 6.174 6.197 6.140 6.197 309,975 +0.03(+0.57%)
May 24, 2006 6.162 6.181 6.140 6.162 359,217 -0.00(-0.05%)
May 23, 2006 6.193 6.212 6.152 6.165 314,710 +0.01(+0.15%)
May 22, 2006 6.174 6.174 6.130 6.155 239,583 -0.03(-0.46%)
May 19, 2006 6.178 6.193 6.165 6.184 222,222 +0.01(+0.10%)
May 18, 2006 6.143 6.238 6.143 6.178 282,513 +0.03(+0.57%)
May 17, 2006 6.178 6.178 6.105 6.143 342,803 -0.03(-0.56%)
May 16, 2006 6.171 6.187 6.159 6.178 261,995 +0.01(+0.21%)
May 15, 2006 6.190 6.200 6.159 6.165 423,296 -0.05(-0.76%)
May 12, 2006 6.159 6.219 6.114 6.212 494,003 +0.08(+1.24%)
May 11, 2006 6.178 6.178 6.124 6.136 488,953 -0.02(-0.36%)
May 10, 2006 6.130 6.159 6.127 6.159 309,344 +0.01(+0.15%)
May 09, 2006 6.133 6.159 6.127 6.149 355,430 -0.02(-0.26%)
May 08, 2006 6.193 6.193 6.149 6.165 315,341 -0.01(-0.21%)
May 05, 2006 6.149 6.190 6.149 6.178 306,818 +0.05(+0.78%)
May 04, 2006 6.155 6.162 6.117 6.130 367,424 -0.03(-0.41%)
May 03, 2006 6.152 6.168 6.136 6.155 328,914 -0.03(-0.51%)
May 02, 2006 6.241 6.241 6.174 6.187 370,581 -0.03(-0.46%)
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.