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 )

14.63 -0.06 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2004 7.792 7.831 7.764 7.805 214,929 +0.04(+0.57%)
May 27, 2004 7.684 7.796 7.684 7.761 242,227 +0.07(+0.95%)
May 26, 2004 7.761 7.799 7.687 7.687 343,887 -0.03(-0.33%)
May 25, 2004 7.665 7.745 7.665 7.713 347,339 +0.03(+0.37%)
May 24, 2004 7.595 7.684 7.592 7.684 303,411 +0.07(+0.92%)
May 21, 2004 7.630 7.729 7.614 7.614 344,829 -0.04(-0.46%)
May 20, 2004 7.773 7.773 7.649 7.649 333,533 -0.08(-1.07%)
May 19, 2004 7.636 7.761 7.636 7.732 349,849 +0.00(+0.00%)
May 18, 2004 7.633 7.789 7.633 7.732 414,485 +0.01(+0.12%)
May 17, 2004 7.729 7.729 7.668 7.722 327,571 -0.01(-0.08%)
May 14, 2004 7.474 7.729 7.451 7.729 334,788 +0.29(+3.85%)
May 13, 2004 7.413 7.541 7.413 7.442 402,562 +0.00(+0.00%)
May 12, 2004 7.391 7.464 7.353 7.442 355,497 +0.07(+0.95%)
May 11, 2004 7.260 7.394 7.260 7.372 543,129 +0.11(+1.54%)
May 10, 2004 7.477 7.490 6.916 7.260 1,993,984 -0.24(-3.15%)
May 07, 2004 7.649 7.678 7.467 7.496 707,229 -0.28(-3.57%)
May 06, 2004 7.840 7.840 7.722 7.773 457,471 -0.06(-0.81%)
May 05, 2004 7.824 7.869 7.773 7.837 289,920 +0.01(+0.16%)
May 04, 2004 7.748 7.824 7.735 7.824 421,074 +0.05(+0.61%)
May 03, 2004 7.792 7.831 7.732 7.776 420,446 -0.02(-0.20%)
Apr 30, 2004 7.745 7.805 7.687 7.792 342,005 +0.06(+0.78%)
Apr 29, 2004 7.684 7.780 7.684 7.732 362,086 +0.05(+0.62%)
Apr 28, 2004 7.633 7.729 7.617 7.684 480,062 +0.02(+0.21%)
Apr 27, 2004 7.694 7.719 7.617 7.668 614,040 -0.01(-0.08%)
Apr 26, 2004 7.761 7.799 7.662 7.675 778,140 -0.12(-1.51%)
Apr 23, 2004 7.818 7.847 7.719 7.792 749,901 -0.10(-1.21%)
Apr 22, 2004 7.929 7.929 7.792 7.888 560,700 -0.01(-0.12%)
Apr 21, 2004 7.965 7.984 7.792 7.898 823,008 -0.18(-2.29%)
Apr 20, 2004 8.191 8.191 8.031 8.082 497,005 -0.03(-0.35%)
Apr 19, 2004 8.133 8.235 8.076 8.111 488,220 -0.14(-1.70%)
Apr 16, 2004 8.159 8.251 8.092 8.251 436,448 +0.10(+1.17%)
Apr 15, 2004 8.025 8.191 8.022 8.156 542,501 +0.14(+1.79%)
Apr 14, 2004 8.047 8.111 7.965 8.012 801,045 -0.08(-1.02%)
Apr 13, 2004 8.146 8.255 8.044 8.095 971,734 -0.13(-1.63%)
Apr 12, 2004 8.478 8.538 8.188 8.229 564,779 -0.26(-3.04%)
Apr 08, 2004 8.414 8.522 8.404 8.487 336,043 +0.05(+0.57%)
Apr 07, 2004 8.302 8.465 8.293 8.439 530,892 +0.06(+0.72%)
Apr 06, 2004 8.401 8.436 7.968 8.379 1,709,084 -0.07(-0.87%)
Apr 05, 2004 8.704 8.729 8.382 8.452 783,160 -0.25(-2.89%)
Apr 02, 2004 8.742 8.749 8.659 8.704 564,151 -0.07(-0.76%)
Apr 01, 2004 8.825 8.825 8.739 8.771 482,886 -0.04(-0.51%)
Mar 31, 2004 8.876 8.882 8.809 8.815 370,557 -0.04(-0.50%)
Mar 30, 2004 8.908 8.908 8.800 8.860 414,485 -0.01(-0.14%)
Mar 29, 2004 8.847 8.892 8.771 8.873 317,845 +0.03(+0.29%)
Mar 26, 2004 8.780 8.860 8.723 8.847 402,562 +0.10(+1.17%)
Mar 25, 2004 8.669 8.745 8.643 8.745 311,256 +0.09(+1.03%)
Mar 24, 2004 8.713 8.713 8.640 8.656 389,070 -0.05(-0.55%)
Mar 23, 2004 8.749 8.777 8.653 8.704 455,588 -0.01(-0.15%)
Mar 22, 2004 8.780 8.796 8.691 8.717 386,560 -0.08(-0.87%)
Mar 19, 2004 8.701 8.796 8.682 8.793 384,363 +0.12(+1.36%)
Mar 18, 2004 8.755 8.755 8.653 8.675 465,001 -0.06(-0.69%)
Mar 17, 2004 8.780 8.825 8.723 8.736 405,072 +0.04(+0.40%)
Mar 16, 2004 8.761 8.825 8.685 8.701 488,847 -0.06(-0.66%)
Mar 15, 2004 8.717 8.761 8.675 8.758 453,392 +0.07(+0.77%)
Mar 12, 2004 8.669 8.698 8.634 8.691 347,966 -0.00(-0.04%)
Mar 11, 2004 8.653 8.701 8.621 8.694 365,537 +0.00(+0.04%)
Mar 10, 2004 8.653 8.694 8.615 8.691 333,219 +0.07(+0.85%)
Mar 09, 2004 8.669 8.688 8.618 8.618 359,576 -0.03(-0.33%)
Mar 08, 2004 8.669 8.691 8.599 8.647 380,912 +0.00(+0.00%)
Mar 05, 2004 8.589 8.650 8.583 8.647 289,292 +0.06(+0.74%)
Mar 04, 2004 8.605 8.618 8.548 8.583 276,428 -0.04(-0.41%)
Mar 03, 2004 8.557 8.637 8.538 8.618 335,729 +0.01(+0.15%)
Mar 02, 2004 8.637 8.672 8.557 8.605 203,948 -0.05(-0.63%)
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.