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 )

14.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 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, 2007 6.735 6.757 6.722 6.732 226,129 -0.02(-0.23%)
May 30, 2007 6.634 6.766 6.615 6.748 269,323 +0.09(+1.32%)
May 29, 2007 6.703 6.741 6.650 6.659 268,370 -0.04(-0.66%)
May 25, 2007 6.700 6.722 6.647 6.703 210,885 +0.03(+0.52%)
May 24, 2007 6.829 6.829 6.596 6.669 324,902 -0.15(-2.22%)
May 23, 2007 6.842 6.861 6.785 6.820 248,679 -0.00(-0.05%)
May 22, 2007 6.886 6.886 6.807 6.823 294,095 -0.06(-0.91%)
May 21, 2007 6.902 6.927 6.873 6.886 247,726 -0.09(-1.26%)
May 18, 2007 6.899 6.984 6.897 6.974 261,700 +0.06(+0.91%)
May 17, 2007 6.883 6.911 6.880 6.911 214,378 +0.00(+0.05%)
May 16, 2007 6.883 6.914 6.880 6.908 284,567 +0.01(+0.09%)
May 15, 2007 6.911 6.924 6.902 6.902 208,026 -0.02(-0.23%)
May 14, 2007 6.911 6.927 6.905 6.918 179,125 -0.01(-0.09%)
May 11, 2007 6.886 6.927 6.886 6.924 198,498 +0.02(+0.23%)
May 10, 2007 6.644 6.915 6.644 6.908 223,589 -0.01(-0.18%)
May 09, 2007 6.905 6.927 6.902 6.921 249,949 -0.01(-0.09%)
May 08, 2007 6.946 6.946 6.911 6.927 204,215 -0.01(-0.14%)
May 07, 2007 6.940 6.955 6.924 6.936 242,009 -0.01(-0.18%)
May 04, 2007 6.949 6.981 6.933 6.949 252,172 +0.01(+0.09%)
May 03, 2007 6.930 6.981 6.930 6.943 237,880 -0.02(-0.23%)
May 02, 2007 6.958 6.981 6.949 6.958 258,842 -0.01(-0.09%)
May 01, 2007 6.943 6.974 6.921 6.965 294,095 +0.02(+0.32%)
Apr 30, 2007 6.981 6.981 6.914 6.943 280,439 -0.04(-0.63%)
Apr 27, 2007 6.943 6.987 6.833 6.987 251,537 +0.09(+1.23%)
Apr 26, 2007 6.918 6.927 6.795 6.902 405,572 -0.01(-0.18%)
Apr 25, 2007 6.962 6.962 6.914 6.914 285,203 -0.03(-0.50%)
Apr 24, 2007 6.936 6.949 6.914 6.949 300,447 +0.01(+0.09%)
Apr 23, 2007 6.927 6.946 6.921 6.943 286,791 +0.02(+0.32%)
Apr 20, 2007 6.927 6.946 6.902 6.921 283,615 -0.01(-0.09%)
Apr 19, 2007 6.908 6.933 6.905 6.927 385,564 -0.03(-0.36%)
Apr 18, 2007 6.946 6.955 6.930 6.952 322,997 +0.01(+0.18%)
Apr 17, 2007 6.930 6.943 6.927 6.940 197,546 +0.01(+0.14%)
Apr 16, 2007 6.930 6.943 6.927 6.930 267,099 +0.00(+0.00%)
Apr 13, 2007 6.940 6.949 6.930 6.930 233,116 -0.01(-0.14%)
Apr 12, 2007 6.949 6.965 6.930 6.940 317,280 -0.01(-0.09%)
Apr 11, 2007 6.943 6.984 6.943 6.946 284,250 -0.01(-0.14%)
Apr 10, 2007 6.990 6.990 6.930 6.955 371,272 -0.03(-0.50%)
Apr 09, 2007 7.078 7.088 6.933 6.990 323,314 -0.08(-1.11%)
Apr 05, 2007 7.050 7.091 7.050 7.069 205,168 +0.01(+0.18%)
Apr 04, 2007 7.053 7.091 7.037 7.056 193,417 +0.01(+0.18%)
Apr 03, 2007 7.037 7.078 7.037 7.043 272,816 -0.01(-0.13%)
Apr 02, 2007 6.996 7.072 6.993 7.053 274,087 +0.03(+0.45%)
Mar 30, 2007 7.037 7.037 6.993 7.021 362,061 -0.01(-0.13%)
Mar 29, 2007 6.984 7.031 6.981 7.031 159,751 +0.05(+0.77%)
Mar 28, 2007 6.974 7.021 6.946 6.977 225,494 -0.01(-0.09%)
Mar 27, 2007 7.018 7.018 6.933 6.984 421,770 -0.03(-0.40%)
Mar 26, 2007 7.043 7.043 6.977 7.012 394,774 -0.03(-0.45%)
Mar 23, 2007 6.974 7.084 6.973 7.043 362,061 +0.08(+1.08%)
Mar 22, 2007 6.908 6.968 6.908 6.968 332,207 +0.06(+0.82%)
Mar 21, 2007 6.899 6.940 6.892 6.911 186,112 -0.01(-0.14%)
Mar 20, 2007 6.889 6.943 6.883 6.921 197,546 +0.04(+0.59%)
Mar 19, 2007 6.899 6.965 6.880 6.880 187,382 -0.01(-0.09%)
Mar 16, 2007 6.892 6.918 6.880 6.886 141,966 -0.01(-0.09%)
Mar 15, 2007 6.911 6.911 6.870 6.892 248,044 -0.02(-0.32%)
Mar 14, 2007 6.914 6.943 6.870 6.914 186,430 +0.02(+0.27%)
Mar 13, 2007 6.905 6.918 6.867 6.896 180,078 -0.01(-0.14%)
Mar 12, 2007 6.899 6.905 6.864 6.905 163,880 +0.01(+0.09%)
Mar 09, 2007 6.877 6.905 6.864 6.899 182,936 +0.02(+0.27%)
Mar 08, 2007 6.873 6.914 6.858 6.880 308,705 -0.03(-0.36%)
Mar 07, 2007 6.858 6.905 6.848 6.905 292,190 +0.05(+0.73%)
Mar 06, 2007 6.883 6.940 6.848 6.855 306,164 -0.03(-0.41%)
Mar 05, 2007 6.896 6.908 6.842 6.883 217,237 -0.04(-0.59%)
Mar 02, 2007 6.896 6.924 6.864 6.924 213,743 +0.04(+0.64%)
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.