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, 2013 8.212 8.278 8.199 8.247 297,025 +0.06(+0.75%)
Jul 30, 2013 8.225 8.256 8.146 8.186 300,659 -0.00(-0.05%)
Jul 29, 2013 8.199 8.216 8.146 8.189 218,055 -0.01(-0.11%)
Jul 26, 2013 8.150 8.216 8.124 8.199 210,070 +0.04(+0.49%)
Jul 25, 2013 8.159 8.203 8.071 8.159 211,358 -0.04(-0.54%)
Jul 24, 2013 8.212 8.225 8.159 8.203 245,208 -0.01(-0.16%)
Jul 23, 2013 8.278 8.278 8.190 8.216 234,705 -0.02(-0.27%)
Jul 22, 2013 8.221 8.238 8.172 8.238 206,959 +0.04(+0.52%)
Jul 19, 2013 8.144 8.200 8.131 8.196 204,817 +0.08(+0.97%)
Jul 18, 2013 8.131 8.201 8.091 8.117 218,070 -0.00(-0.03%)
Jul 17, 2013 8.174 8.209 8.109 8.120 230,220 +0.02(+0.19%)
Jul 16, 2013 8.170 8.170 8.030 8.104 297,427 -0.05(-0.59%)
Jul 15, 2013 8.096 8.179 8.069 8.152 284,623 +0.10(+1.19%)
Jul 12, 2013 8.078 8.109 8.021 8.056 295,647 -0.02(-0.22%)
Jul 11, 2013 7.991 8.087 7.991 8.074 288,590 +0.17(+2.16%)
Jul 10, 2013 7.890 7.934 7.881 7.903 262,824 -0.03(-0.44%)
Jul 09, 2013 7.899 7.938 7.847 7.938 302,048 +0.06(+0.72%)
Jul 08, 2013 7.973 7.973 7.829 7.881 406,577 -0.11(-1.37%)
Jul 05, 2013 8.034 8.056 7.825 7.991 441,633 -0.06(-0.71%)
Jul 03, 2013 8.034 8.072 7.978 8.047 171,520 -0.03(-0.32%)
Jul 02, 2013 8.100 8.161 8.017 8.074 235,182 -0.07(-0.91%)
Jul 01, 2013 8.196 8.314 8.126 8.148 372,799 -0.05(-0.59%)
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%)
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.