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 )

14.71 -0.03 (-0.20%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 6, 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 (%)
Sep 27, 2013 8.138 8.138 8.053 8.116 199,903 -0.01(-0.17%)
Sep 26, 2013 8.134 8.183 8.116 8.129 183,333 +0.00(+0.00%)
Sep 25, 2013 8.183 8.183 8.116 8.129 196,011 -0.04(-0.55%)
Sep 24, 2013 8.241 8.241 8.160 8.174 231,604 -0.04(-0.54%)
Sep 23, 2013 8.192 8.218 8.098 8.218 214,287 +0.01(+0.16%)
Sep 20, 2013 8.227 8.227 8.134 8.205 185,156 -0.04(-0.49%)
Sep 19, 2013 8.214 8.272 8.125 8.245 408,123 +0.07(+0.85%)
Sep 18, 2013 8.002 8.176 8.000 8.176 338,533 +0.17(+2.11%)
Sep 17, 2013 8.042 8.096 7.998 8.007 158,590 -0.05(-0.66%)
Sep 16, 2013 8.047 8.113 8.025 8.060 193,657 +0.04(+0.50%)
Sep 13, 2013 7.994 8.047 7.958 8.020 285,913 +0.02(+0.28%)
Sep 12, 2013 8.029 8.047 7.994 7.998 196,153 -0.00(-0.06%)
Sep 11, 2013 8.078 8.082 7.994 8.002 265,189 -0.08(-0.93%)
Sep 10, 2013 8.065 8.078 8.038 8.078 197,131 -0.00(-0.05%)
Sep 09, 2013 8.029 8.091 7.989 8.082 293,402 +0.06(+0.72%)
Sep 06, 2013 8.069 8.085 7.923 8.025 304,368 -0.05(-0.60%)
Sep 05, 2013 8.144 8.155 8.034 8.073 207,477 -0.10(-1.25%)
Sep 04, 2013 8.025 8.176 8.011 8.176 1,008,664 +0.15(+1.82%)
Sep 03, 2013 7.985 8.056 7.958 8.029 544,004 +0.11(+1.34%)
Aug 30, 2013 7.989 7.989 7.923 7.923 220,615 -0.04(-0.50%)
Aug 29, 2013 7.896 7.963 7.834 7.963 370,315 +0.08(+1.07%)
Aug 28, 2013 7.816 7.914 7.807 7.878 345,018 +0.11(+1.37%)
Aug 27, 2013 7.829 7.860 7.767 7.772 306,794 -0.06(-0.79%)
Aug 26, 2013 7.971 8.002 7.834 7.834 508,691 -0.13(-1.67%)
Aug 23, 2013 7.971 8.020 7.940 7.967 268,531 +0.02(+0.20%)
Aug 22, 2013 7.883 7.963 7.877 7.951 269,371 +0.07(+0.87%)
Aug 21, 2013 7.967 7.985 7.878 7.883 325,229 -0.09(-1.14%)
Aug 20, 2013 7.766 7.973 7.766 7.973 588,707 +0.16(+2.03%)
Aug 19, 2013 7.925 7.929 7.709 7.815 1,213,976 -0.09(-1.17%)
Aug 16, 2013 7.964 7.991 7.863 7.907 418,712 -0.06(-0.77%)
Aug 15, 2013 7.969 7.969 7.876 7.969 528,636 -0.02(-0.28%)
Aug 14, 2013 8.017 8.061 7.964 7.991 276,137 -0.04(-0.55%)
Aug 13, 2013 8.030 8.105 8.004 8.035 310,048 -0.01(-0.11%)
Aug 12, 2013 8.101 8.158 8.017 8.044 333,019 -0.08(-1.03%)
Aug 09, 2013 8.096 8.167 8.061 8.127 303,801 -0.00(-0.05%)
Aug 08, 2013 8.061 8.153 8.017 8.132 417,811 +0.11(+1.43%)
Aug 07, 2013 8.039 8.039 7.978 8.017 273,721 -0.01(-0.16%)
Aug 06, 2013 8.017 8.061 7.929 8.030 359,280 -0.03(-0.38%)
Aug 05, 2013 8.061 8.132 8.030 8.061 356,159 -0.07(-0.92%)
Aug 02, 2013 8.185 8.206 8.074 8.136 296,280 -0.03(-0.32%)
Aug 01, 2013 8.299 8.304 8.163 8.163 239,011 -0.09(-1.07%)
Jul 31, 2013 8.215 8.281 8.202 8.251 296,899 +0.06(+0.75%)
Jul 30, 2013 8.229 8.259 8.149 8.189 300,532 -0.00(-0.05%)
Jul 29, 2013 8.202 8.220 8.149 8.193 217,963 -0.01(-0.11%)
Jul 26, 2013 8.154 8.220 8.127 8.202 209,981 +0.04(+0.49%)
Jul 25, 2013 8.163 8.207 8.074 8.163 211,268 -0.04(-0.54%)
Jul 24, 2013 8.215 8.229 8.163 8.207 245,104 -0.01(-0.16%)
Jul 23, 2013 8.281 8.281 8.193 8.220 234,605 -0.02(-0.27%)
Jul 22, 2013 8.224 8.242 8.176 8.242 206,871 +0.04(+0.52%)
Jul 19, 2013 8.147 8.204 8.134 8.200 204,731 +0.08(+0.97%)
Jul 18, 2013 8.134 8.204 8.095 8.121 217,977 -0.00(-0.03%)
Jul 17, 2013 8.178 8.213 8.112 8.123 230,122 +0.02(+0.19%)
Jul 16, 2013 8.173 8.173 8.033 8.108 297,301 -0.05(-0.59%)
Jul 15, 2013 8.099 8.182 8.072 8.156 284,502 +0.10(+1.19%)
Jul 12, 2013 8.082 8.112 8.025 8.060 295,522 -0.02(-0.22%)
Jul 11, 2013 7.994 8.090 7.994 8.077 288,467 +0.17(+2.16%)
Jul 10, 2013 7.893 7.937 7.885 7.907 262,712 -0.03(-0.44%)
Jul 09, 2013 7.902 7.942 7.850 7.942 301,920 +0.06(+0.72%)
Jul 08, 2013 7.977 7.977 7.833 7.885 406,404 -0.11(-1.37%)
Jul 05, 2013 8.038 8.060 7.828 7.994 441,446 -0.06(-0.71%)
Jul 03, 2013 8.038 8.075 7.981 8.051 171,448 -0.03(-0.32%)
Jul 02, 2013 8.103 8.165 8.020 8.077 235,082 -0.07(-0.91%)
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.