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 )

14.62 +0.20 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2004 7.742 7.780 7.714 7.755 216,316 +0.04(+0.58%)
May 27, 2004 7.635 7.746 7.635 7.711 243,790 +0.07(+0.95%)
May 26, 2004 7.711 7.749 7.638 7.638 346,107 -0.03(-0.33%)
May 25, 2004 7.616 7.695 7.616 7.663 349,580 +0.03(+0.37%)
May 24, 2004 7.546 7.635 7.543 7.635 305,370 +0.07(+0.92%)
May 21, 2004 7.581 7.679 7.565 7.565 347,054 -0.03(-0.46%)
May 20, 2004 7.723 7.723 7.600 7.600 335,685 -0.08(-1.07%)
May 19, 2004 7.587 7.711 7.587 7.682 352,107 +0.00(+0.00%)
May 18, 2004 7.584 7.739 7.584 7.682 417,160 +0.01(+0.12%)
May 17, 2004 7.679 7.679 7.619 7.673 329,685 -0.01(-0.08%)
May 14, 2004 7.426 7.679 7.404 7.679 336,949 +0.29(+3.85%)
May 13, 2004 7.366 7.492 7.366 7.394 405,160 +0.00(+0.00%)
May 12, 2004 7.343 7.416 7.305 7.394 357,791 +0.07(+0.95%)
May 11, 2004 7.214 7.347 7.214 7.324 546,634 +0.11(+1.54%)
May 10, 2004 7.429 7.442 6.872 7.214 2,006,852 -0.23(-3.15%)
May 07, 2004 7.600 7.628 7.419 7.448 711,793 -0.28(-3.57%)
May 06, 2004 7.790 7.790 7.673 7.723 460,423 -0.06(-0.81%)
May 05, 2004 7.774 7.818 7.723 7.787 291,791 +0.01(+0.16%)
May 04, 2004 7.698 7.774 7.685 7.774 423,791 +0.05(+0.61%)
May 03, 2004 7.742 7.780 7.682 7.727 423,160 -0.02(-0.20%)
Apr 30, 2004 7.695 7.755 7.638 7.742 344,212 +0.06(+0.78%)
Apr 29, 2004 7.635 7.730 7.635 7.682 364,422 +0.05(+0.62%)
Apr 28, 2004 7.584 7.679 7.568 7.635 483,160 +0.02(+0.21%)
Apr 27, 2004 7.644 7.670 7.568 7.619 618,003 -0.01(-0.08%)
Apr 26, 2004 7.711 7.749 7.613 7.625 783,161 -0.12(-1.51%)
Apr 23, 2004 7.768 7.796 7.670 7.742 754,740 -0.09(-1.21%)
Apr 22, 2004 7.879 7.879 7.742 7.837 564,318 -0.01(-0.12%)
Apr 21, 2004 7.913 7.932 7.742 7.847 828,320 -0.18(-2.29%)
Apr 20, 2004 8.138 8.138 7.980 8.031 500,213 -0.03(-0.35%)
Apr 19, 2004 8.081 8.183 8.024 8.059 491,370 -0.14(-1.70%)
Apr 16, 2004 8.107 8.198 8.040 8.198 439,265 +0.10(+1.17%)
Apr 15, 2004 7.974 8.138 7.970 8.103 546,002 +0.14(+1.79%)
Apr 14, 2004 7.996 8.059 7.913 7.961 806,214 -0.08(-1.02%)
Apr 13, 2004 8.094 8.202 7.993 8.043 978,005 -0.13(-1.63%)
Apr 12, 2004 8.423 8.483 8.135 8.176 568,424 -0.26(-3.04%)
Apr 08, 2004 8.360 8.468 8.350 8.433 338,212 +0.05(+0.57%)
Apr 07, 2004 8.249 8.411 8.240 8.385 534,318 +0.06(+0.72%)
Apr 06, 2004 8.347 8.382 7.917 8.325 1,720,114 -0.07(-0.87%)
Apr 05, 2004 8.648 8.673 8.328 8.398 788,214 -0.25(-2.89%)
Apr 02, 2004 8.686 8.692 8.604 8.648 567,792 -0.07(-0.76%)
Apr 01, 2004 8.768 8.768 8.683 8.715 486,002 -0.04(-0.51%)
Mar 31, 2004 8.819 8.825 8.753 8.759 372,949 -0.04(-0.50%)
Mar 30, 2004 8.851 8.851 8.743 8.803 417,160 -0.01(-0.14%)
Mar 29, 2004 8.791 8.835 8.715 8.816 319,896 +0.03(+0.29%)
Mar 26, 2004 8.724 8.803 8.667 8.791 405,160 +0.10(+1.17%)
Mar 25, 2004 8.613 8.689 8.588 8.689 313,264 +0.09(+1.03%)
Mar 24, 2004 8.658 8.658 8.585 8.601 391,580 -0.05(-0.55%)
Mar 23, 2004 8.692 8.721 8.597 8.648 458,528 -0.01(-0.15%)
Mar 22, 2004 8.724 8.740 8.635 8.661 389,054 -0.08(-0.87%)
Mar 19, 2004 8.645 8.740 8.626 8.737 386,844 +0.12(+1.36%)
Mar 18, 2004 8.699 8.699 8.597 8.620 468,002 -0.06(-0.69%)
Mar 17, 2004 8.724 8.768 8.667 8.680 407,686 +0.03(+0.40%)
Mar 16, 2004 8.705 8.768 8.629 8.645 492,002 -0.06(-0.66%)
Mar 15, 2004 8.661 8.705 8.620 8.702 456,318 +0.07(+0.77%)
Mar 12, 2004 8.613 8.642 8.578 8.635 350,212 -0.00(-0.04%)
Mar 11, 2004 8.597 8.645 8.566 8.639 367,896 +0.00(+0.04%)
Mar 10, 2004 8.597 8.639 8.559 8.635 335,370 +0.07(+0.85%)
Mar 09, 2004 8.613 8.632 8.563 8.563 361,896 -0.03(-0.33%)
Mar 08, 2004 8.613 8.635 8.544 8.591 383,370 +0.00(+0.00%)
Mar 05, 2004 8.534 8.594 8.528 8.591 291,159 +0.06(+0.74%)
Mar 04, 2004 8.550 8.563 8.493 8.528 278,211 -0.03(-0.41%)
Mar 03, 2004 8.502 8.582 8.483 8.563 337,896 +0.01(+0.15%)
Mar 02, 2004 8.582 8.616 8.502 8.550 205,264 -0.05(-0.63%)
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.