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 31, 2006 6.247 6.333 6.231 6.317 535,285 +0.08(+1.33%)
May 30, 2006 6.218 6.247 6.193 6.234 300,588 -0.01(-0.15%)
May 26, 2006 6.199 6.247 6.196 6.244 235,638 +0.01(+0.15%)
May 25, 2006 6.212 6.234 6.177 6.234 308,118 +0.04(+0.57%)
May 24, 2006 6.199 6.218 6.177 6.199 357,066 -0.00(-0.05%)
May 23, 2006 6.231 6.250 6.189 6.202 312,824 +0.01(+0.15%)
May 22, 2006 6.212 6.212 6.167 6.193 238,148 -0.03(-0.46%)
May 19, 2006 6.215 6.231 6.202 6.221 220,891 +0.01(+0.10%)
May 18, 2006 6.180 6.275 6.180 6.215 280,820 +0.04(+0.57%)
May 17, 2006 6.215 6.215 6.142 6.180 340,750 -0.04(-0.56%)
May 16, 2006 6.208 6.224 6.196 6.215 260,425 +0.01(+0.21%)
May 15, 2006 6.228 6.237 6.196 6.202 420,760 -0.05(-0.76%)
May 12, 2006 6.196 6.256 6.151 6.250 491,044 +0.08(+1.24%)
May 11, 2006 6.215 6.215 6.161 6.173 486,023 -0.02(-0.36%)
May 10, 2006 6.167 6.196 6.164 6.196 307,490 +0.01(+0.15%)
May 09, 2006 6.170 6.196 6.164 6.186 353,300 -0.02(-0.26%)
May 08, 2006 6.231 6.231 6.186 6.202 313,452 -0.01(-0.21%)
May 05, 2006 6.186 6.228 6.186 6.215 304,980 +0.05(+0.78%)
May 04, 2006 6.193 6.199 6.154 6.167 365,223 -0.03(-0.41%)
May 03, 2006 6.189 6.205 6.173 6.193 326,944 -0.03(-0.51%)
May 02, 2006 6.279 6.279 6.212 6.224 368,361 -0.03(-0.46%)
May 01, 2006 6.298 6.326 6.231 6.253 568,544 -0.04(-0.71%)
Apr 28, 2006 6.310 6.330 6.279 6.298 314,393 +0.04(+0.66%)
Apr 27, 2006 6.218 6.256 6.186 6.256 371,813 +0.05(+0.87%)
Apr 26, 2006 6.221 6.224 6.173 6.202 265,446 -0.02(-0.36%)
Apr 25, 2006 6.221 6.244 6.189 6.224 499,515 +0.00(+0.00%)
Apr 24, 2006 6.193 6.247 6.186 6.224 362,400 +0.03(+0.41%)
Apr 21, 2006 6.183 6.208 6.180 6.199 442,096 +0.01(+0.10%)
Apr 20, 2006 6.170 6.193 6.151 6.193 413,230 +0.04(+0.62%)
Apr 19, 2006 6.199 6.208 6.126 6.154 614,040 -0.06(-0.92%)
Apr 18, 2006 6.151 6.212 6.138 6.212 320,355 +0.07(+1.14%)
Apr 17, 2006 6.106 6.142 6.103 6.142 363,341 +0.03(+0.52%)
Apr 13, 2006 6.100 6.116 6.087 6.110 416,681 +0.01(+0.16%)
Apr 12, 2006 6.132 6.173 6.059 6.100 661,733 -0.03(-0.52%)
Apr 11, 2006 6.183 6.186 6.119 6.132 817,988 -0.09(-1.43%)
Apr 10, 2006 6.250 6.266 6.208 6.221 390,011 -0.05(-0.86%)
Apr 07, 2006 6.269 6.298 6.247 6.275 460,608 -0.01(-0.20%)
Apr 06, 2006 6.314 6.333 6.266 6.288 524,930 -0.03(-0.40%)
Apr 05, 2006 6.320 6.333 6.314 6.314 335,102 -0.02(-0.35%)
Apr 04, 2006 6.310 6.339 6.298 6.336 315,021 +0.02(+0.30%)
Apr 03, 2006 6.298 6.336 6.279 6.317 430,801 +0.00(+0.05%)
Mar 31, 2006 6.387 6.387 6.310 6.314 302,470 -0.04(-0.65%)
Mar 30, 2006 6.374 6.390 6.345 6.355 333,847 -0.03(-0.40%)
Mar 29, 2006 6.381 6.403 6.374 6.381 379,029 -0.00(-0.05%)
Mar 28, 2006 6.438 6.438 6.384 6.384 539,991 -0.05(-0.84%)
Mar 27, 2006 6.441 6.457 6.432 6.438 291,175 -0.02(-0.35%)
Mar 24, 2006 6.435 6.467 6.422 6.460 245,992 +0.03(+0.40%)
Mar 23, 2006 6.425 6.451 6.425 6.435 327,571 +0.00(+0.05%)
Mar 22, 2006 6.381 6.435 6.381 6.432 352,045 +0.00(+0.05%)
Mar 21, 2006 6.476 6.476 6.416 6.428 347,653 -0.02(-0.25%)
Mar 20, 2006 6.390 6.467 6.390 6.444 302,784 +0.03(+0.45%)
Mar 17, 2006 6.406 6.467 6.390 6.416 281,134 -0.00(-0.05%)
Mar 16, 2006 6.352 6.435 6.352 6.419 321,610 +0.03(+0.50%)
Mar 15, 2006 6.330 6.393 6.330 6.387 450,568 +0.06(+0.91%)
Mar 14, 2006 6.294 6.355 6.294 6.330 407,896 +0.03(+0.40%)
Mar 13, 2006 6.298 6.390 6.294 6.304 516,145 -0.01(-0.15%)
Mar 10, 2006 6.304 6.387 6.304 6.314 405,386 +0.00(+0.00%)
Mar 09, 2006 6.345 6.393 6.304 6.314 422,956 -0.04(-0.60%)
Mar 08, 2006 6.387 6.400 6.310 6.352 716,955 -0.05(-0.80%)
Mar 07, 2006 6.438 6.454 6.294 6.403 1,317,504 -0.20(-2.99%)
Mar 06, 2006 6.715 6.715 6.543 6.600 395,659 -0.11(-1.71%)
Mar 03, 2006 6.817 6.820 6.709 6.715 274,545 -0.09(-1.31%)
Mar 02, 2006 6.836 6.855 6.795 6.804 366,792 -0.05(-0.74%)
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.