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 30, 2008 5.000 5.044 4.965 5.016 255,234 +0.03(+0.50%)
May 29, 2008 4.994 5.000 4.959 4.991 296,620 -0.01(-0.25%)
May 28, 2008 5.009 5.013 4.978 5.003 222,455 -0.01(-0.19%)
May 27, 2008 4.962 5.016 4.943 5.013 301,832 +0.07(+1.47%)
May 26, 2008 4.874 4.943 4.865 4.940 0 +0.00(+0.00%)
May 23, 2008 4.874 4.943 4.865 4.940 512,441 +0.04(+0.77%)
May 22, 2008 4.991 4.997 4.877 4.902 466,735 -0.07(-1.46%)
May 21, 2008 4.978 4.994 4.959 4.975 302,118 -0.01(-0.13%)
May 20, 2008 4.975 4.997 4.956 4.981 237,166 -0.06(-1.12%)
May 19, 2008 5.016 5.041 5.013 5.038 305,827 +0.00(+0.00%)
May 16, 2008 5.016 5.040 4.981 5.038 333,420 +0.04(+0.77%)
May 15, 2008 4.994 5.016 4.959 4.999 262,027 -0.00(-0.01%)
May 14, 2008 4.987 5.000 4.978 5.000 419,851 +0.01(+0.19%)
May 13, 2008 5.019 5.019 4.991 4.991 295,648 -0.03(-0.63%)
May 12, 2008 4.997 5.022 4.975 5.022 181,539 +0.02(+0.38%)
May 09, 2008 4.962 5.009 4.945 5.003 116,304 +0.01(+0.25%)
May 08, 2008 4.934 4.991 4.912 4.991 206,270 +0.06(+1.15%)
May 07, 2008 4.890 4.934 4.871 4.934 249,476 +0.05(+1.10%)
May 06, 2008 4.893 4.934 4.880 4.880 384,925 -0.02(-0.39%)
May 05, 2008 4.915 4.947 4.896 4.899 272,137 -0.06(-1.14%)
May 02, 2008 4.931 4.994 4.836 4.956 360,353 +0.01(+0.13%)
May 01, 2008 4.849 4.969 4.849 4.950 591,551 +0.13(+2.61%)
Apr 30, 2008 4.843 4.849 4.795 4.824 468,063 +0.01(+0.13%)
Apr 29, 2008 4.792 4.833 4.792 4.817 183,339 -0.01(-0.20%)
Apr 28, 2008 4.887 4.902 4.817 4.827 259,861 -0.06(-1.16%)
Apr 25, 2008 4.861 4.906 4.849 4.884 253,859 +0.02(+0.45%)
Apr 24, 2008 4.836 4.868 4.814 4.861 296,404 +0.00(+0.06%)
Apr 23, 2008 4.786 4.893 4.786 4.858 272,289 +0.06(+1.18%)
Apr 22, 2008 4.821 4.833 4.789 4.802 224,344 -0.04(-0.91%)
Apr 21, 2008 4.833 4.890 4.805 4.846 364,901 -0.04(-0.84%)
Apr 18, 2008 4.843 4.912 4.843 4.887 481,081 +0.06(+1.31%)
Apr 17, 2008 4.808 4.839 4.808 4.824 277,580 -0.04(-0.78%)
Apr 16, 2008 4.827 4.896 4.814 4.861 371,894 +0.03(+0.72%)
Apr 15, 2008 4.805 4.830 4.805 4.827 223,134 +0.02(+0.33%)
Apr 14, 2008 4.789 4.852 4.789 4.811 308,406 +0.01(+0.26%)
Apr 11, 2008 4.792 4.807 4.742 4.799 457,582 -0.01(-0.26%)
Apr 10, 2008 4.817 4.868 4.786 4.811 297,043 -0.02(-0.46%)
Apr 09, 2008 4.912 4.912 4.830 4.833 391,369 -0.08(-1.67%)
Apr 08, 2008 4.839 4.915 4.839 4.915 271,546 +0.05(+0.97%)
Apr 07, 2008 4.830 4.880 4.830 4.868 281,379 +0.05(+1.05%)
Apr 04, 2008 4.789 4.846 4.751 4.817 275,357 -0.00(-0.07%)
Apr 03, 2008 4.736 4.821 4.729 4.821 340,782 +0.06(+1.32%)
Apr 02, 2008 4.698 4.786 4.698 4.758 222,143 +0.02(+0.33%)
Apr 01, 2008 4.723 4.817 4.723 4.742 405,255 +0.07(+1.48%)
Mar 31, 2008 4.720 4.749 4.656 4.673 250,267 -0.04(-0.87%)
Mar 28, 2008 4.682 4.748 4.679 4.713 585,777 -0.01(-0.22%)
Mar 27, 2008 4.811 4.817 4.723 4.724 224,541 -0.09(-1.87%)
Mar 26, 2008 4.855 4.855 4.805 4.814 663,490 -0.03(-0.59%)
Mar 25, 2008 4.808 4.849 4.695 4.843 316,962 +0.03(+0.65%)
Mar 24, 2008 4.751 4.873 4.736 4.811 653,616 +0.06(+1.19%)
Mar 21, 2008 4.717 4.770 4.660 4.754 427,487 +0.00(+0.00%)
Mar 20, 2008 4.717 4.770 4.660 4.754 427,487 +0.07(+1.48%)
Mar 19, 2008 4.698 4.770 4.685 4.685 191,073 -0.10(-2.04%)
Mar 18, 2008 4.654 4.804 4.647 4.783 387,469 +0.13(+2.84%)
Mar 17, 2008 4.786 4.789 4.581 4.651 627,002 -0.25(-5.02%)
Mar 14, 2008 4.924 4.981 4.846 4.896 251,855 -0.03(-0.58%)
Mar 13, 2008 4.896 4.924 4.839 4.924 228,349 +0.03(+0.58%)
Mar 12, 2008 5.013 5.013 4.896 4.896 225,675 -0.12(-2.45%)
Mar 11, 2008 4.981 5.047 4.940 5.019 409,383 +0.11(+2.24%)
Mar 10, 2008 5.101 5.101 4.884 4.909 400,808 -0.21(-4.06%)
Mar 07, 2008 5.120 5.161 5.069 5.117 404,619 +0.00(+0.00%)
Mar 06, 2008 5.157 5.198 5.117 5.117 232,170 -0.09(-1.69%)
Mar 05, 2008 5.195 5.213 5.167 5.205 207,639 +0.02(+0.36%)
Mar 04, 2008 5.044 5.211 5.044 5.186 220,730 -0.03(-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.