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 )

14.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 30, 2015 9.760 9.935 9.750 9.935 231,131 +0.21(+2.12%)
Sep 29, 2015 9.697 9.755 9.666 9.729 230,515 +0.03(+0.32%)
Sep 28, 2015 9.771 9.803 9.697 9.697 278,939 -0.13(-1.34%)
Sep 25, 2015 9.819 9.840 9.808 9.829 119,650 +0.03(+0.32%)
Sep 24, 2015 9.803 9.813 9.739 9.798 142,361 -0.06(-0.59%)
Sep 23, 2015 9.813 9.856 9.808 9.856 91,323 +0.03(+0.32%)
Sep 22, 2015 9.819 9.893 9.792 9.824 128,822 -0.03(-0.32%)
Sep 21, 2015 9.962 9.999 9.845 9.856 160,872 -0.13(-1.35%)
Sep 18, 2015 9.890 10.05 9.885 9.990 206,578 +0.07(+0.69%)
Sep 17, 2015 9.717 9.922 9.685 9.922 245,645 +0.18(+1.89%)
Sep 16, 2015 9.722 9.743 9.696 9.738 135,731 -0.01(-0.05%)
Sep 15, 2015 9.717 9.769 9.680 9.743 174,814 +0.00(+0.00%)
Sep 14, 2015 9.806 9.825 9.738 9.743 186,437 -0.10(-1.02%)
Sep 11, 2015 9.712 9.875 9.704 9.843 191,294 +0.11(+1.14%)
Sep 10, 2015 9.717 9.775 9.717 9.733 155,093 -0.03(-0.27%)
Sep 09, 2015 9.754 9.785 9.685 9.759 233,978 +0.05(+0.49%)
Sep 08, 2015 9.759 9.759 9.685 9.712 144,157 +0.01(+0.05%)
Sep 04, 2015 9.638 9.706 9.706 9.706 121,271 +0.05(+0.49%)
Sep 03, 2015 9.627 9.701 9.627 9.659 128,278 +0.02(+0.22%)
Sep 02, 2015 9.580 9.649 9.580 9.638 122,091 +0.07(+0.71%)
Sep 01, 2015 9.443 9.627 9.425 9.570 313,176 +0.07(+0.78%)
Aug 31, 2015 9.585 9.596 9.496 9.496 213,172 -0.07(-0.72%)
Aug 28, 2015 9.575 9.606 9.540 9.564 156,971 -0.01(-0.11%)
Aug 27, 2015 9.575 9.622 9.549 9.575 200,813 +0.04(+0.47%)
Aug 26, 2015 9.575 9.600 9.491 9.530 224,731 +0.03(+0.30%)
Aug 25, 2015 9.464 9.570 9.449 9.501 297,251 +0.25(+2.67%)
Aug 24, 2015 9.375 9.401 8.812 9.254 1,009,615 -0.29(-3.09%)
Aug 21, 2015 9.733 9.759 9.527 9.549 557,917 -0.24(-2.42%)
Aug 20, 2015 9.848 9.864 9.785 9.785 271,951 -0.08(-0.82%)
Aug 19, 2015 9.840 9.872 9.803 9.866 165,790 -0.02(-0.16%)
Aug 18, 2015 9.746 9.919 9.746 9.882 202,686 +0.11(+1.18%)
Aug 17, 2015 9.751 9.866 9.720 9.767 358,387 -0.04(-0.43%)
Aug 14, 2015 9.715 9.809 9.715 9.809 107,994 +0.07(+0.70%)
Aug 13, 2015 9.730 9.788 9.725 9.741 141,852 +0.02(+0.16%)
Aug 12, 2015 9.678 9.741 9.678 9.725 141,888 +0.04(+0.38%)
Aug 11, 2015 9.673 9.730 9.657 9.689 200,217 -0.02(-0.16%)
Aug 10, 2015 9.746 9.835 9.699 9.704 202,472 -0.08(-0.85%)
Aug 07, 2015 9.751 9.825 9.699 9.788 206,652 +0.00(+0.00%)
Aug 06, 2015 9.851 9.851 9.783 9.788 154,651 -0.05(-0.53%)
Aug 05, 2015 9.835 9.892 9.825 9.840 255,388 +0.01(+0.05%)
Aug 04, 2015 9.715 9.840 9.704 9.835 243,718 +0.12(+1.24%)
Aug 03, 2015 9.657 9.725 9.621 9.715 295,322 +0.06(+0.65%)
Jul 31, 2015 9.699 9.704 9.652 9.652 190,517 +0.01(+0.05%)
Jul 30, 2015 9.595 9.684 9.589 9.647 136,560 +0.04(+0.44%)
Jul 29, 2015 9.595 9.704 9.574 9.605 181,120 +0.01(+0.11%)
Jul 28, 2015 9.574 9.647 9.574 9.595 227,750 -0.01(-0.05%)
Jul 27, 2015 9.694 9.697 9.448 9.600 563,521 -0.15(-1.50%)
Jul 24, 2015 9.835 9.872 9.746 9.746 255,359 -0.10(-1.01%)
Jul 23, 2015 9.919 9.924 9.830 9.845 160,305 -0.05(-0.53%)
Jul 22, 2015 9.939 9.976 9.861 9.898 371,001 -0.16(-1.58%)
Jul 21, 2015 10.01 10.06 9.942 10.06 234,648 +0.01(+0.10%)
Jul 20, 2015 10.12 10.13 10.03 10.05 170,214 -0.07(-0.72%)
Jul 17, 2015 10.19 10.20 10.09 10.12 250,223 -0.08(-0.76%)
Jul 16, 2015 10.17 10.20 10.06 10.20 348,600 +0.04(+0.36%)
Jul 15, 2015 10.14 10.18 10.14 10.16 155,082 +0.03(+0.26%)
Jul 14, 2015 10.08 10.15 10.08 10.13 228,376 +0.02(+0.20%)
Jul 13, 2015 10.06 10.13 10.01 10.11 206,470 +0.05(+0.46%)
Jul 10, 2015 10.03 10.08 10.02 10.07 135,949 +0.04(+0.41%)
Jul 09, 2015 9.953 10.06 9.953 10.03 143,544 +0.10(+1.05%)
Jul 08, 2015 9.948 9.984 9.906 9.922 199,514 -0.06(-0.62%)
Jul 07, 2015 9.958 10.00 9.901 9.984 155,344 +0.03(+0.26%)
Jul 06, 2015 9.875 10.00 9.875 9.958 195,783 +0.02(+0.21%)
Jul 02, 2015 9.906 9.937 9.937 9.937 270,708 +0.04(+0.37%)
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.