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 )

14.38 +0.07 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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, 2005 7.157 7.163 7.103 7.154 220,413 +0.02(+0.26%)
May 27, 2005 7.097 7.144 7.066 7.135 235,975 +0.04(+0.62%)
May 26, 2005 7.025 7.097 7.025 7.091 236,292 +0.03(+0.36%)
May 25, 2005 7.072 7.084 7.021 7.066 276,945 -0.01(-0.09%)
May 24, 2005 7.028 7.100 7.028 7.072 305,211 +0.03(+0.36%)
May 23, 2005 7.081 7.113 7.040 7.047 187,700 -0.03(-0.36%)
May 20, 2005 7.144 7.151 7.053 7.072 260,748 -0.10(-1.45%)
May 19, 2005 7.185 7.207 7.113 7.176 306,799 -0.01(-0.13%)
May 18, 2005 7.078 7.188 7.072 7.185 338,877 +0.11(+1.51%)
May 17, 2005 7.025 7.100 7.025 7.078 177,854 +0.01(+0.13%)
May 16, 2005 7.009 7.106 7.009 7.069 207,709 +0.02(+0.22%)
May 13, 2005 7.059 7.125 7.031 7.053 217,554 -0.03(-0.49%)
May 12, 2005 7.100 7.103 7.059 7.088 204,850 -0.02(-0.27%)
May 11, 2005 7.179 7.182 7.084 7.106 243,597 -0.05(-0.70%)
May 10, 2005 7.204 7.204 7.122 7.157 201,357 -0.03(-0.35%)
May 09, 2005 7.248 7.248 7.157 7.182 169,279 -0.06(-0.78%)
May 06, 2005 7.242 7.299 7.185 7.239 285,520 -0.05(-0.69%)
May 05, 2005 7.239 7.302 7.226 7.289 251,537 +0.06(+0.87%)
May 04, 2005 7.229 7.229 7.173 7.226 167,374 -0.00(-0.02%)
May 03, 2005 7.251 7.276 7.204 7.227 211,837 -0.02(-0.24%)
May 02, 2005 7.157 7.295 7.138 7.245 414,465 +0.10(+1.46%)
Apr 29, 2005 7.100 7.144 7.069 7.141 265,194 +0.05(+0.67%)
Apr 28, 2005 7.021 7.106 7.021 7.094 304,894 +0.07(+1.03%)
Apr 27, 2005 6.943 7.021 6.943 7.021 224,859 +0.06(+0.81%)
Apr 26, 2005 6.974 6.990 6.930 6.965 360,156 -0.05(-0.72%)
Apr 25, 2005 7.025 7.043 6.974 7.015 270,911 -0.01(-0.13%)
Apr 22, 2005 7.012 7.040 6.984 7.025 222,953 +0.03(+0.41%)
Apr 21, 2005 6.984 7.037 6.955 6.996 355,392 +0.03(+0.41%)
Apr 20, 2005 6.927 6.990 6.899 6.968 317,915 -0.07(-0.98%)
Apr 19, 2005 6.990 7.043 6.958 7.037 235,340 +0.07(+0.95%)
Apr 18, 2005 6.927 6.984 6.899 6.971 297,906 +0.07(+1.05%)
Apr 15, 2005 6.892 6.921 6.839 6.899 317,280 -0.02(-0.27%)
Apr 14, 2005 6.958 6.965 6.880 6.918 318,868 -0.03(-0.36%)
Apr 13, 2005 6.911 6.958 6.867 6.943 348,405 +0.06(+0.87%)
Apr 12, 2005 6.833 6.896 6.826 6.883 409,066 -0.01(-0.09%)
Apr 11, 2005 6.804 6.896 6.804 6.889 405,890 +0.05(+0.78%)
Apr 08, 2005 6.877 6.921 6.820 6.836 394,774 -0.07(-1.05%)
Apr 07, 2005 6.955 6.987 6.864 6.908 435,109 -0.04(-0.63%)
Apr 06, 2005 6.873 6.952 6.864 6.952 479,573 +0.09(+1.28%)
Apr 05, 2005 6.958 6.958 6.848 6.864 465,281 -0.07(-1.00%)
Apr 04, 2005 6.949 6.962 6.896 6.933 411,289 -0.02(-0.27%)
Apr 01, 2005 7.025 7.097 6.896 6.952 1,002,339 -0.04(-0.63%)
Mar 31, 2005 7.081 7.091 6.993 6.996 603,118 -0.01(-0.18%)
Mar 30, 2005 6.990 7.081 6.933 7.009 606,612 -0.11(-1.55%)
Mar 29, 2005 6.981 7.147 6.930 7.119 383,340 +0.10(+1.39%)
Mar 28, 2005 7.100 7.179 6.965 7.021 471,633 -0.07(-1.02%)
Mar 24, 2005 7.006 7.113 7.006 7.094 477,349 +0.08(+1.12%)
Mar 23, 2005 7.006 7.084 6.870 7.015 817,497 -0.01(-0.13%)
Mar 22, 2005 7.138 7.138 7.009 7.025 594,543 -0.17(-2.32%)
Mar 21, 2005 7.299 7.299 7.037 7.191 719,994 -0.11(-1.55%)
Mar 18, 2005 7.402 7.418 7.245 7.305 543,410 -0.12(-1.65%)
Mar 17, 2005 7.352 7.428 7.321 7.428 574,534 +0.11(+1.51%)
Mar 16, 2005 7.522 7.557 7.242 7.317 990,588 -0.21(-2.80%)
Mar 15, 2005 7.673 7.680 7.525 7.528 532,294 -0.12(-1.56%)
Mar 14, 2005 7.705 7.705 7.557 7.648 657,745 -0.05(-0.65%)
Mar 11, 2005 7.846 7.853 7.698 7.698 540,234 -0.16(-2.00%)
Mar 10, 2005 7.856 7.872 7.815 7.856 558,019 -0.01(-0.12%)
Mar 09, 2005 7.903 7.935 7.846 7.865 623,127 -0.09(-1.19%)
Mar 08, 2005 7.991 7.991 7.938 7.960 307,752 -0.02(-0.20%)
Mar 07, 2005 7.941 7.982 7.935 7.975 316,962 -0.02(-0.20%)
Mar 04, 2005 8.032 8.070 7.969 7.991 379,529 -0.09(-1.09%)
Mar 03, 2005 8.076 8.120 8.064 8.079 254,396 -0.02(-0.19%)
Mar 02, 2005 8.089 8.108 8.054 8.095 220,413 +0.01(+0.12%)
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.