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 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 24, 2011 6.556 6.690 6.553 6.679 257,217 +0.11(+1.71%)
May 23, 2011 6.535 6.575 6.535 6.567 188,514 +0.01(+0.11%)
May 20, 2011 6.538 6.585 6.535 6.560 242,116 +0.01(+0.22%)
May 19, 2011 6.607 6.629 6.546 6.546 332,308 -0.03(-0.49%)
May 18, 2011 6.564 6.585 6.546 6.578 321,014 +0.05(+0.71%)
May 17, 2011 6.535 6.575 6.521 6.532 442,805 +0.01(+0.22%)
May 16, 2011 6.496 6.610 6.496 6.517 500,904 -0.01(-0.16%)
May 13, 2011 6.506 6.571 6.506 6.528 369,815 +0.01(+0.11%)
May 12, 2011 6.467 6.521 6.456 6.521 352,493 +0.04(+0.66%)
May 11, 2011 6.467 6.489 6.454 6.478 320,319 +0.02(+0.33%)
May 10, 2011 6.467 6.524 6.453 6.456 252,956 -0.00(-0.06%)
May 09, 2011 6.481 6.528 6.449 6.460 258,150 -0.03(-0.50%)
May 06, 2011 6.449 6.510 6.424 6.492 184,555 +0.04(+0.67%)
May 05, 2011 6.402 6.506 6.402 6.449 323,492 -0.00(-0.06%)
May 04, 2011 6.402 6.456 6.402 6.453 205,922 +0.03(+0.39%)
May 03, 2011 6.384 6.489 6.370 6.428 270,579 +0.01(+0.11%)
May 02, 2011 6.415 6.420 6.399 6.420 206,443 +0.03(+0.39%)
Apr 29, 2011 6.377 6.435 6.363 6.395 282,798 +0.02(+0.34%)
Apr 28, 2011 6.320 6.381 6.320 6.374 273,595 +0.06(+0.91%)
Apr 27, 2011 6.356 6.359 6.316 6.316 200,022 -0.06(-0.90%)
Apr 26, 2011 6.349 6.384 6.309 6.374 303,725 +0.02(+0.34%)
Apr 25, 2011 6.313 6.356 6.302 6.352 258,019 +0.02(+0.34%)
Apr 21, 2011 6.280 6.377 6.280 6.331 262,153 +0.03(+0.46%)
Apr 20, 2011 6.331 6.384 6.270 6.302 310,896 -0.03(-0.45%)
Apr 19, 2011 6.291 6.352 6.284 6.331 268,418 +0.03(+0.46%)
Apr 18, 2011 6.259 6.316 6.199 6.302 351,981 +0.01(+0.23%)
Apr 15, 2011 6.170 6.291 6.167 6.288 271,954 +0.10(+1.55%)
Apr 14, 2011 6.160 6.261 6.152 6.192 260,402 -0.01(-0.17%)
Apr 13, 2011 6.206 6.224 6.184 6.202 205,170 -0.01(-0.17%)
Apr 12, 2011 6.142 6.217 6.124 6.213 245,615 +0.05(+0.81%)
Apr 11, 2011 6.195 6.195 6.160 6.163 214,141 -0.05(-0.80%)
Apr 08, 2011 6.220 6.224 6.181 6.213 180,609 +0.01(+0.11%)
Apr 07, 2011 6.149 6.227 6.149 6.206 189,670 +0.03(+0.52%)
Apr 06, 2011 6.167 6.227 6.167 6.174 303,279 +0.00(+0.06%)
Apr 05, 2011 6.124 6.181 6.124 6.170 218,183 +0.03(+0.52%)
Apr 04, 2011 6.078 6.142 6.078 6.138 269,873 +0.05(+0.82%)
Apr 01, 2011 6.099 6.120 6.074 6.088 407,690 +0.01(+0.12%)
Mar 31, 2011 6.135 6.135 6.081 6.081 305,220 -0.02(-0.35%)
Mar 30, 2011 6.113 6.131 6.085 6.103 170,869 +0.00(+0.06%)
Mar 29, 2011 6.063 6.131 6.053 6.099 256,827 +0.05(+0.88%)
Mar 28, 2011 6.128 6.163 6.046 6.046 459,083 -0.06(-0.99%)
Mar 25, 2011 6.163 6.177 6.095 6.106 451,555 -0.06(-1.04%)
Mar 24, 2011 6.231 6.249 6.163 6.170 262,666 -0.04(-0.69%)
Mar 23, 2011 6.245 6.270 6.199 6.213 233,324 -0.04(-0.63%)
Mar 22, 2011 6.227 6.266 6.220 6.252 230,431 +0.02(+0.34%)
Mar 21, 2011 6.216 6.248 6.178 6.231 317,028 +0.08(+1.38%)
Mar 18, 2011 6.125 6.195 6.079 6.146 307,963 +0.03(+0.46%)
Mar 17, 2011 6.065 6.128 6.061 6.118 264,168 +0.07(+1.23%)
Mar 16, 2011 6.093 6.100 6.026 6.043 187,734 -0.04(-0.70%)
Mar 15, 2011 6.065 6.089 6.058 6.086 212,249 +0.00(+0.00%)
Mar 14, 2011 6.096 6.114 6.049 6.086 210,778 -0.03(-0.46%)
Mar 11, 2011 6.086 6.114 6.054 6.114 227,141 +0.04(+0.58%)
Mar 10, 2011 6.040 6.079 6.012 6.079 178,264 +0.04(+0.58%)
Mar 09, 2011 6.029 6.058 6.029 6.043 315,837 -0.01(-0.18%)
Mar 08, 2011 6.008 6.061 6.006 6.054 334,249 +0.03(+0.47%)
Mar 07, 2011 6.001 6.036 5.990 6.026 163,378 +0.00(+0.00%)
Mar 04, 2011 6.001 6.036 5.987 6.026 276,688 +0.01(+0.24%)
Mar 03, 2011 6.019 6.036 5.976 6.012 340,256 -0.01(-0.12%)
Mar 02, 2011 5.980 6.033 5.980 6.019 364,858 +0.02(+0.35%)
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.