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: 4:10 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 30, 2003 8.012 8.044 7.987 8.044 400,849 +0.05(+0.60%)
May 29, 2003 7.958 8.003 7.948 7.996 522,328 +0.04(+0.48%)
May 28, 2003 7.901 7.958 7.888 7.958 404,616 +0.07(+0.89%)
May 27, 2003 7.932 7.955 7.888 7.888 670,175 -0.03(-0.40%)
May 23, 2003 7.958 7.964 7.920 7.920 467,082 -0.02(-0.28%)
May 22, 2003 7.958 7.958 7.932 7.942 385,154 -0.01(-0.12%)
May 21, 2003 7.958 7.958 7.913 7.952 602,686 +0.01(+0.08%)
May 20, 2003 7.923 7.958 7.923 7.945 351,881 -0.01(-0.16%)
May 19, 2003 7.939 7.964 7.894 7.958 556,229 +0.00(+0.00%)
May 16, 2003 7.932 7.961 7.901 7.958 385,468 +0.03(+0.32%)
May 15, 2003 7.920 7.952 7.904 7.932 339,325 +0.01(+0.16%)
May 14, 2003 7.837 7.923 7.831 7.920 318,607 +0.05(+0.65%)
May 13, 2003 7.945 7.955 7.725 7.869 1,189,050 -0.08(-1.00%)
May 12, 2003 7.961 7.961 7.904 7.948 335,244 +0.01(+0.08%)
May 09, 2003 7.945 7.961 7.913 7.942 240,133 -0.00(-0.04%)
May 08, 2003 7.907 7.958 7.907 7.945 284,078 +0.01(+0.16%)
May 07, 2003 7.885 7.932 7.875 7.932 365,692 +0.05(+0.61%)
May 06, 2003 7.846 7.904 7.846 7.885 394,571 -0.04(-0.44%)
May 05, 2003 7.958 7.958 7.904 7.920 399,907 -0.01(-0.16%)
May 02, 2003 7.955 7.955 7.866 7.932 473,988 +0.03(+0.40%)
May 01, 2003 7.894 7.920 7.856 7.901 295,065 +0.02(+0.20%)
Apr 30, 2003 7.853 7.897 7.827 7.885 281,253 +0.03(+0.32%)
Apr 29, 2003 7.945 7.945 7.837 7.859 391,746 -0.04(-0.56%)
Apr 28, 2003 7.888 7.945 7.888 7.904 257,397 -0.02(-0.20%)
Apr 25, 2003 7.894 7.920 7.875 7.920 208,429 +0.04(+0.44%)
Apr 24, 2003 7.913 7.913 7.862 7.885 365,065 -0.02(-0.20%)
Apr 23, 2003 7.932 7.932 7.891 7.901 234,482 -0.01(-0.16%)
Apr 22, 2003 7.904 7.945 7.894 7.913 377,934 -0.00(-0.04%)
Apr 21, 2003 7.961 7.961 7.917 7.917 409,638 -0.04(-0.44%)
Apr 17, 2003 7.945 7.964 7.907 7.952 252,689 +0.01(+0.16%)
Apr 16, 2003 7.932 7.964 7.920 7.939 255,828 +0.00(+0.00%)
Apr 15, 2003 7.958 7.958 7.894 7.939 363,181 -0.02(-0.24%)
Apr 14, 2003 7.964 7.977 7.932 7.958 298,518 -0.01(-0.08%)
Apr 11, 2003 7.952 7.964 7.926 7.964 192,106 +0.01(+0.08%)
Apr 10, 2003 7.961 7.980 7.948 7.958 323,002 +0.00(+0.04%)
Apr 09, 2003 7.936 7.964 7.932 7.955 245,469 +0.00(+0.04%)
Apr 08, 2003 7.964 7.964 7.920 7.952 194,303 -0.01(-0.12%)
Apr 07, 2003 7.942 7.961 7.910 7.961 163,541 +0.01(+0.16%)
Apr 04, 2003 7.939 7.964 7.917 7.948 321,119 -0.05(-0.64%)
Apr 03, 2003 7.968 8.003 7.955 7.999 283,451 +0.02(+0.24%)
Apr 02, 2003 7.968 7.996 7.968 7.980 172,016 +0.01(+0.16%)
Apr 01, 2003 7.964 7.996 7.952 7.968 192,734 +0.02(+0.20%)
Mar 31, 2003 7.948 7.964 7.904 7.952 179,864 -0.01(-0.16%)
Mar 28, 2003 7.964 7.983 7.952 7.964 184,886 +0.04(+0.52%)
Mar 27, 2003 7.882 7.964 7.862 7.923 182,375 +0.06(+0.77%)
Mar 26, 2003 7.805 7.885 7.789 7.862 158,833 +0.05(+0.69%)
Mar 25, 2003 7.751 7.853 7.751 7.808 203,092 +0.06(+0.74%)
Mar 24, 2003 7.885 7.932 7.751 7.751 205,918 -0.13(-1.70%)
Mar 21, 2003 7.837 7.885 7.776 7.885 201,837 +0.10(+1.27%)
Mar 20, 2003 7.799 7.853 7.757 7.786 193,989 -0.01(-0.16%)
Mar 19, 2003 7.885 7.885 7.748 7.799 280,626 -0.11(-1.45%)
Mar 18, 2003 7.901 7.926 7.789 7.913 256,141 -0.00(-0.04%)
Mar 17, 2003 7.996 7.996 7.837 7.917 387,037 -0.07(-0.84%)
Mar 14, 2003 8.009 8.009 7.977 7.983 135,604 -0.00(-0.04%)
Mar 13, 2003 8.012 8.012 7.974 7.987 285,648 -0.01(-0.12%)
Mar 12, 2003 7.968 8.009 7.968 7.996 242,330 +0.03(+0.32%)
Mar 11, 2003 7.964 7.993 7.964 7.971 247,038 +0.00(+0.00%)
Mar 10, 2003 7.964 7.977 7.964 7.971 228,204 +0.01(+0.08%)
Mar 07, 2003 7.968 7.977 7.964 7.964 231,029 -0.00(-0.04%)
Mar 06, 2003 7.964 7.980 7.964 7.968 252,375 +0.00(+0.04%)
Mar 05, 2003 7.964 7.977 7.964 7.964 374,795 +0.00(+0.00%)
Mar 04, 2003 7.964 7.971 7.964 7.964 426,903 +0.00(+0.00%)
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.