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 )

14.69 +0.06 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2008 5.059 5.104 5.024 5.075 252,262 +0.03(+0.50%)
May 29, 2008 5.053 5.059 5.018 5.049 293,166 -0.01(-0.25%)
May 28, 2008 5.069 5.072 5.037 5.062 219,864 -0.01(-0.19%)
May 27, 2008 5.021 5.075 5.002 5.072 298,317 +0.07(+1.47%)
May 26, 2008 4.932 5.002 4.922 4.998 0 +0.00(+0.00%)
May 23, 2008 4.932 5.002 4.922 4.998 506,473 +0.04(+0.77%)
May 22, 2008 5.049 5.056 4.935 4.960 461,300 -0.07(-1.46%)
May 21, 2008 5.037 5.053 5.018 5.033 298,599 -0.01(-0.13%)
May 20, 2008 5.033 5.056 5.014 5.040 234,404 -0.06(-1.12%)
May 19, 2008 5.075 5.100 5.072 5.097 302,266 +0.00(+0.00%)
May 16, 2008 5.075 5.100 5.040 5.097 329,537 +0.04(+0.77%)
May 15, 2008 5.053 5.075 5.018 5.058 258,976 -0.00(-0.01%)
May 14, 2008 5.046 5.059 5.037 5.059 414,962 +0.01(+0.19%)
May 13, 2008 5.078 5.078 5.049 5.049 292,205 -0.03(-0.63%)
May 12, 2008 5.056 5.081 5.033 5.081 179,424 +0.02(+0.38%)
May 09, 2008 5.021 5.069 5.003 5.062 114,949 +0.01(+0.25%)
May 08, 2008 4.992 5.049 4.970 5.049 203,868 +0.06(+1.15%)
May 07, 2008 4.947 4.992 4.928 4.992 246,571 +0.05(+1.10%)
May 06, 2008 4.951 4.992 4.938 4.938 380,442 -0.02(-0.39%)
May 05, 2008 4.973 5.005 4.954 4.957 268,967 -0.06(-1.14%)
May 02, 2008 4.989 5.053 4.893 5.014 356,156 +0.01(+0.13%)
May 01, 2008 4.906 5.027 4.906 5.008 584,662 +0.13(+2.61%)
Apr 30, 2008 4.900 4.906 4.852 4.881 462,612 +0.01(+0.13%)
Apr 29, 2008 4.849 4.890 4.849 4.874 181,204 -0.01(-0.20%)
Apr 28, 2008 4.944 4.960 4.874 4.884 256,835 -0.06(-1.16%)
Apr 25, 2008 4.919 4.963 4.906 4.941 250,902 +0.02(+0.45%)
Apr 24, 2008 4.893 4.925 4.871 4.919 292,952 +0.00(+0.06%)
Apr 23, 2008 4.842 4.951 4.842 4.916 269,118 +0.06(+1.18%)
Apr 22, 2008 4.877 4.890 4.846 4.858 221,732 -0.04(-0.91%)
Apr 21, 2008 4.890 4.947 4.861 4.903 360,651 -0.04(-0.84%)
Apr 18, 2008 4.900 4.970 4.900 4.944 475,479 +0.06(+1.31%)
Apr 17, 2008 4.865 4.896 4.865 4.881 274,348 -0.04(-0.78%)
Apr 16, 2008 4.884 4.954 4.871 4.919 367,563 +0.04(+0.72%)
Apr 15, 2008 4.861 4.887 4.861 4.884 220,536 +0.02(+0.33%)
Apr 14, 2008 4.846 4.909 4.846 4.868 304,815 +0.01(+0.26%)
Apr 11, 2008 4.849 4.864 4.798 4.855 452,253 -0.01(-0.26%)
Apr 10, 2008 4.874 4.925 4.842 4.868 293,583 -0.02(-0.46%)
Apr 09, 2008 4.970 4.970 4.887 4.890 386,811 -0.08(-1.67%)
Apr 08, 2008 4.896 4.973 4.896 4.973 268,383 +0.05(+0.97%)
Apr 07, 2008 4.887 4.938 4.887 4.925 278,102 +0.05(+1.05%)
Apr 04, 2008 4.846 4.903 4.807 4.874 272,150 -0.00(-0.07%)
Apr 03, 2008 4.791 4.877 4.785 4.877 336,814 +0.06(+1.32%)
Apr 02, 2008 4.753 4.842 4.753 4.814 219,556 +0.02(+0.33%)
Apr 01, 2008 4.779 4.874 4.779 4.798 400,535 +0.07(+1.48%)
Mar 31, 2008 4.775 4.805 4.711 4.728 247,352 -0.04(-0.87%)
Mar 28, 2008 4.737 4.804 4.734 4.769 578,956 -0.01(-0.22%)
Mar 27, 2008 4.868 4.874 4.779 4.780 221,926 -0.09(-1.87%)
Mar 26, 2008 4.912 4.912 4.861 4.871 655,764 -0.03(-0.59%)
Mar 25, 2008 4.865 4.906 4.750 4.900 313,271 +0.03(+0.65%)
Mar 24, 2008 4.807 4.930 4.791 4.868 646,004 +0.06(+1.19%)
Mar 21, 2008 4.772 4.826 4.715 4.810 422,508 +0.00(+0.00%)
Mar 20, 2008 4.772 4.826 4.715 4.810 422,508 +0.07(+1.48%)
Mar 19, 2008 4.753 4.827 4.740 4.740 188,848 -0.10(-2.04%)
Mar 18, 2008 4.709 4.860 4.702 4.839 382,957 +0.13(+2.84%)
Mar 17, 2008 4.842 4.846 4.635 4.705 619,700 -0.25(-5.02%)
Mar 14, 2008 4.982 5.040 4.903 4.954 248,922 -0.03(-0.58%)
Mar 13, 2008 4.954 4.982 4.896 4.982 225,690 +0.03(+0.58%)
Mar 12, 2008 5.072 5.072 4.954 4.954 223,047 -0.12(-2.45%)
Mar 11, 2008 5.040 5.107 4.998 5.078 404,616 +0.11(+2.25%)
Mar 10, 2008 5.161 5.161 4.941 4.967 396,141 -0.21(-4.06%)
Mar 07, 2008 5.180 5.221 5.129 5.177 399,907 +0.00(+0.00%)
Mar 06, 2008 5.218 5.260 5.177 5.177 229,466 -0.09(-1.69%)
Mar 05, 2008 5.256 5.275 5.228 5.266 205,221 +0.02(+0.36%)
Mar 04, 2008 5.104 5.272 5.104 5.247 218,160 -0.04(-0.66%)
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.