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 )

14.69 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2007 6.114 6.127 6.057 6.076 249,369 +0.03(+0.47%)
Jul 30, 2007 6.102 6.102 6.035 6.048 272,727 -0.07(-1.09%)
Jul 27, 2007 6.048 6.130 6.032 6.114 388,258 +0.03(+0.52%)
Jul 26, 2007 6.228 6.228 6.057 6.083 463,069 -0.16(-2.64%)
Jul 25, 2007 6.257 6.320 6.247 6.247 248,106 -0.01(-0.15%)
Jul 24, 2007 6.238 6.260 6.225 6.257 440,341 +0.00(+0.05%)
Jul 23, 2007 6.257 6.269 6.235 6.254 379,419 -0.00(-0.05%)
Jul 20, 2007 6.282 6.285 6.238 6.257 354,798 -0.06(-0.90%)
Jul 19, 2007 6.263 6.336 6.263 6.314 239,268 +0.04(+0.66%)
Jul 18, 2007 6.352 6.368 6.257 6.273 476,642 -0.10(-1.59%)
Jul 17, 2007 6.469 6.469 6.361 6.374 348,485 -0.10(-1.57%)
Jul 16, 2007 6.475 6.494 6.456 6.475 238,636 +0.01(+0.20%)
Jul 13, 2007 6.418 6.491 6.403 6.463 316,288 +0.05(+0.74%)
Jul 12, 2007 6.431 6.447 6.415 6.415 196,654 -0.01(-0.20%)
Jul 11, 2007 6.434 6.463 6.418 6.428 245,265 -0.02(-0.29%)
Jul 10, 2007 6.460 6.494 6.434 6.447 249,369 -0.01(-0.15%)
Jul 09, 2007 6.488 6.504 6.441 6.456 299,243 +0.00(+0.00%)
Jul 06, 2007 6.491 6.491 6.415 6.456 187,816 +0.02(+0.25%)
Jul 05, 2007 6.494 6.496 6.441 6.441 218,750 -0.08(-1.17%)
Jul 03, 2007 6.517 6.536 6.501 6.517 154,040 -0.01(-0.19%)
Jul 02, 2007 6.456 6.536 6.447 6.529 542,299 +0.06(+0.93%)
Jun 29, 2007 6.463 6.469 6.425 6.469 368,687 +0.04(+0.64%)
Jun 28, 2007 6.456 6.456 6.399 6.428 189,078 +0.00(+0.05%)
Jun 27, 2007 6.387 6.431 6.387 6.425 388,574 +0.04(+0.65%)
Jun 26, 2007 6.387 6.422 6.368 6.384 443,814 -0.00(-0.05%)
Jun 25, 2007 6.368 6.415 6.361 6.387 642,046 +0.04(+0.65%)
Jun 22, 2007 6.450 6.450 6.266 6.345 403,094 -0.10(-1.62%)
Jun 21, 2007 6.494 6.520 6.406 6.450 383,839 -0.08(-1.26%)
Jun 20, 2007 6.558 6.570 6.523 6.532 264,205 -0.10(-1.53%)
Jun 19, 2007 6.599 6.634 6.523 6.634 271,465 +0.07(+1.11%)
Jun 18, 2007 6.608 6.624 6.545 6.561 238,005 -0.05(-0.77%)
Jun 15, 2007 6.618 6.618 6.571 6.612 245,265 +0.05(+0.72%)
Jun 14, 2007 6.555 6.605 6.517 6.564 261,364 -0.02(-0.29%)
Jun 13, 2007 6.475 6.621 6.469 6.583 338,384 +0.13(+1.96%)
Jun 12, 2007 6.561 6.561 6.406 6.456 362,374 -0.10(-1.59%)
Jun 11, 2007 6.596 6.612 6.526 6.561 247,475 -0.04(-0.58%)
Jun 08, 2007 6.529 6.599 6.349 6.599 360,796 +0.01(+0.10%)
Jun 07, 2007 6.767 6.783 6.551 6.593 388,258 -0.20(-2.98%)
Jun 06, 2007 6.865 6.875 6.764 6.795 248,422 -0.05(-0.69%)
Jun 05, 2007 6.843 6.852 6.802 6.843 210,448 +0.00(+0.00%)
Jun 04, 2007 6.818 6.843 6.814 6.843 148,358 +0.01(+0.19%)
Jun 01, 2007 6.776 6.843 6.770 6.830 250,000 +0.06(+0.84%)
May 31, 2007 6.776 6.799 6.764 6.773 224,747 -0.02(-0.23%)
May 30, 2007 6.675 6.808 6.656 6.789 267,677 +0.09(+1.32%)
May 29, 2007 6.745 6.783 6.691 6.700 266,730 -0.04(-0.66%)
May 25, 2007 6.741 6.764 6.688 6.745 209,596 +0.03(+0.52%)
May 24, 2007 6.871 6.871 6.637 6.710 322,917 -0.15(-2.22%)
May 23, 2007 6.884 6.903 6.827 6.862 247,159 -0.00(-0.05%)
May 22, 2007 6.928 6.928 6.849 6.865 292,298 -0.06(-0.91%)
May 21, 2007 6.944 6.970 6.916 6.928 246,212 -0.09(-1.26%)
May 18, 2007 6.941 7.027 6.939 7.017 260,101 +0.06(+0.91%)
May 17, 2007 6.925 6.954 6.922 6.954 213,068 +0.00(+0.05%)
May 16, 2007 6.925 6.957 6.922 6.951 282,828 +0.01(+0.09%)
May 15, 2007 6.954 6.966 6.944 6.944 206,755 -0.02(-0.23%)
May 14, 2007 6.954 6.970 6.947 6.960 178,030 -0.01(-0.09%)
May 11, 2007 6.928 6.970 6.928 6.966 197,285 +0.02(+0.23%)
May 10, 2007 6.684 6.957 6.684 6.951 222,222 -0.01(-0.18%)
May 09, 2007 6.947 6.970 6.944 6.963 248,422 -0.01(-0.09%)
May 08, 2007 6.989 6.989 6.954 6.970 202,967 -0.01(-0.14%)
May 07, 2007 6.982 6.998 6.966 6.979 240,530 -0.01(-0.18%)
May 04, 2007 6.992 7.023 6.976 6.992 250,631 +0.01(+0.09%)
May 03, 2007 6.973 7.023 6.973 6.985 236,427 -0.02(-0.23%)
May 02, 2007 7.001 7.023 6.992 7.001 257,260 -0.01(-0.09%)
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.