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 31, 2013 8.557 8.557 8.208 8.234 665,867 -0.28(-3.33%)
May 30, 2013 8.470 8.535 8.448 8.518 361,847 +0.04(+0.46%)
May 29, 2013 8.553 8.566 8.365 8.478 944,284 -0.11(-1.27%)
May 28, 2013 8.854 8.854 8.513 8.587 890,680 -0.20(-2.29%)
May 24, 2013 8.784 8.832 8.679 8.788 289,079 +0.00(+0.05%)
May 23, 2013 8.692 8.806 8.618 8.784 476,956 -0.03(-0.40%)
May 22, 2013 8.985 9.068 8.819 8.819 699,399 -0.12(-1.39%)
May 21, 2013 9.064 9.082 8.925 8.943 304,809 -0.12(-1.29%)
May 20, 2013 9.073 9.082 8.982 9.060 159,662 -0.02(-0.24%)
May 17, 2013 9.012 9.103 8.921 9.082 290,553 +0.11(+1.21%)
May 16, 2013 8.973 8.994 8.921 8.973 194,493 +0.01(+0.15%)
May 15, 2013 8.921 8.981 8.869 8.960 202,547 +0.08(+0.89%)
May 13, 2013 9.043 9.108 8.852 8.881 692,986 -0.21(-2.30%)
May 10, 2013 9.082 9.199 9.056 9.090 254,827 +0.01(+0.10%)
May 09, 2013 9.173 9.194 9.047 9.082 270,361 -0.09(-0.99%)
May 08, 2013 9.216 9.259 9.160 9.173 237,350 -0.03(-0.33%)
May 07, 2013 9.207 9.290 9.173 9.203 291,316 +0.03(+0.38%)
May 06, 2013 9.164 9.220 9.142 9.168 221,479 -0.01(-0.09%)
May 03, 2013 9.281 9.290 9.164 9.177 241,426 -0.10(-1.08%)
May 02, 2013 9.259 9.290 9.181 9.277 168,873 +0.06(+0.66%)
May 01, 2013 9.259 9.311 9.168 9.216 301,584 -0.09(-0.93%)
Apr 30, 2013 9.377 9.377 9.259 9.303 304,553 -0.07(-0.69%)
Apr 29, 2013 9.220 9.481 9.203 9.368 648,665 +0.12(+1.31%)
Apr 26, 2013 9.147 9.303 9.194 9.246 201,461 +0.05(+0.57%)
Apr 25, 2013 9.121 9.194 9.116 9.194 195,865 +0.06(+0.62%)
Apr 24, 2013 9.108 9.147 9.090 9.138 149,606 +0.02(+0.19%)
Apr 23, 2013 9.082 9.142 9.030 9.121 326,567 +0.07(+0.77%)
Apr 22, 2013 9.108 9.108 8.991 9.051 139,844 -0.02(-0.24%)
Apr 19, 2013 9.038 9.101 9.038 9.073 124,607 +0.02(+0.27%)
Apr 18, 2013 9.027 9.057 8.975 9.049 205,399 +0.03(+0.38%)
Apr 17, 2013 8.958 9.014 8.898 9.014 252,915 +0.06(+0.63%)
Apr 16, 2013 8.924 8.971 8.906 8.958 176,472 +0.05(+0.58%)
Apr 15, 2013 8.975 8.984 8.902 8.906 245,560 -0.05(-0.53%)
Apr 12, 2013 9.006 9.006 8.919 8.954 156,952 -0.02(-0.19%)
Apr 11, 2013 9.014 9.014 8.945 8.971 154,309 -0.01(-0.10%)
Apr 10, 2013 8.975 9.018 8.945 8.980 181,163 -0.03(-0.33%)
Apr 09, 2013 8.915 9.014 8.902 9.010 189,376 +0.09(+0.97%)
Apr 08, 2013 8.898 8.941 8.842 8.924 202,932 +0.06(+0.63%)
Apr 05, 2013 8.850 8.885 8.825 8.868 146,783 -0.02(-0.24%)
Apr 04, 2013 8.855 8.894 8.812 8.889 226,427 +0.04(+0.44%)
Apr 03, 2013 8.872 8.872 8.803 8.850 205,772 +0.03(+0.34%)
Apr 02, 2013 8.820 8.889 8.738 8.820 287,490 +0.08(+0.94%)
Apr 01, 2013 8.790 8.812 8.713 8.738 263,565 -0.07(-0.83%)
Mar 28, 2013 8.829 8.854 8.799 8.812 283,649 +0.01(+0.10%)
Mar 27, 2013 8.812 8.846 8.790 8.803 232,624 -0.04(-0.44%)
Mar 26, 2013 8.799 8.842 8.794 8.842 170,940 +0.04(+0.49%)
Mar 25, 2013 8.820 8.833 8.790 8.799 196,540 +0.03(+0.34%)
Mar 22, 2013 8.790 8.833 8.734 8.769 202,031 -0.03(-0.34%)
Mar 21, 2013 8.769 8.829 8.751 8.799 129,534 -0.00(-0.05%)
Mar 20, 2013 8.708 8.869 8.695 8.803 135,805 +0.10(+1.14%)
Mar 19, 2013 8.713 8.807 8.700 8.704 183,808 -0.02(-0.22%)
Mar 18, 2013 8.646 8.794 8.646 8.723 127,276 +0.03(+0.29%)
Mar 15, 2013 8.826 8.851 8.693 8.697 218,930 -0.16(-1.79%)
Mar 14, 2013 8.779 8.860 8.749 8.856 186,186 +0.06(+0.68%)
Mar 13, 2013 8.796 8.809 8.736 8.796 166,831 +0.00(+0.00%)
Mar 12, 2013 8.779 8.796 8.744 8.796 180,620 +0.02(+0.24%)
Mar 11, 2013 8.723 8.774 8.710 8.774 140,787 +0.05(+0.59%)
Mar 08, 2013 8.693 8.749 8.667 8.723 241,698 +0.01(+0.15%)
Mar 07, 2013 8.659 8.710 8.646 8.710 231,313 +0.05(+0.54%)
Mar 06, 2013 8.676 8.680 8.633 8.663 201,239 +0.01(+0.10%)
Mar 05, 2013 8.706 8.706 8.650 8.654 198,111 -0.02(-0.20%)
Mar 04, 2013 8.646 8.689 8.629 8.672 145,163 +0.00(+0.05%)
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.