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 )

14.46 -0.01 (-0.03%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 18, 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 (%)
Jun 30, 2010 5.149 5.219 5.113 5.185 232,519 +0.07(+1.29%)
Jun 29, 2010 5.166 5.189 5.091 5.119 290,983 -0.04(-0.71%)
Jun 25, 2010 5.156 5.162 5.049 5.156 205,009 +0.10(+1.90%)
Jun 24, 2010 5.099 5.106 5.056 5.059 251,813 -0.08(-1.48%)
Jun 23, 2010 5.132 5.176 5.083 5.136 232,872 +0.01(+0.26%)
Jun 22, 2010 5.122 5.152 5.106 5.122 215,891 -0.03(-0.52%)
Jun 21, 2010 5.195 5.212 5.132 5.149 275,673 -0.02(-0.45%)
Jun 18, 2010 5.172 5.182 5.149 5.172 229,207 +0.02(+0.32%)
Jun 17, 2010 5.156 5.172 5.139 5.156 204,978 +0.00(+0.10%)
Jun 16, 2010 5.159 5.189 5.139 5.151 358,287 -0.01(-0.22%)
Jun 15, 2010 5.149 5.166 5.123 5.162 414,475 +0.03(+0.51%)
Jun 14, 2010 5.136 5.139 5.077 5.136 459,284 +0.07(+1.30%)
Jun 11, 2010 4.978 5.074 4.978 5.070 311,944 +0.06(+1.25%)
Jun 10, 2010 4.995 5.014 4.978 5.008 343,328 +0.04(+0.73%)
Jun 09, 2010 4.995 5.014 4.952 4.971 261,388 +0.04(+0.73%)
Jun 08, 2010 4.909 4.945 4.902 4.935 265,068 +0.01(+0.20%)
Jun 07, 2010 4.883 4.939 4.866 4.925 294,401 +0.07(+1.49%)
Jun 04, 2010 4.853 4.952 4.853 4.853 287,745 -0.08(-1.53%)
Jun 03, 2010 4.902 4.945 4.902 4.929 268,320 +0.01(+0.20%)
Jun 02, 2010 4.846 4.935 4.846 4.919 312,755 +0.07(+1.49%)
Jun 01, 2010 4.850 4.899 4.810 4.846 266,691 -0.04(-0.87%)
May 28, 2010 4.889 4.971 4.870 4.889 272,627 -0.04(-0.80%)
May 27, 2010 4.863 4.935 4.850 4.929 258,953 +0.13(+2.67%)
May 26, 2010 4.705 4.833 4.705 4.800 5,166 +0.13(+2.89%)
May 25, 2010 4.741 4.741 4.544 4.666 1,096,248 -0.16(-3.34%)
May 24, 2010 4.731 4.856 4.731 4.827 413,588 +0.07(+1.38%)
May 21, 2010 4.606 4.800 4.419 4.761 722,013 +0.12(+2.62%)
May 20, 2010 4.720 4.728 4.610 4.639 303 -0.29(-5.94%)
May 19, 2010 4.925 4.955 4.761 4.932 668,268 +0.03(+0.54%)
May 18, 2010 5.000 5.000 4.906 4.906 517,204 -0.05(-0.92%)
May 17, 2010 4.958 4.958 4.850 4.951 402,676 +0.01(+0.26%)
May 14, 2010 4.938 4.953 4.847 4.938 408,715 -0.02(-0.33%)
May 13, 2010 4.847 5.056 4.847 4.955 385,157 +0.07(+1.47%)
May 12, 2010 4.893 4.957 4.853 4.883 420,976 +0.00(+0.00%)
May 11, 2010 4.885 4.921 4.863 4.883 410,633 +0.04(+0.74%)
May 10, 2010 4.801 4.847 4.791 4.847 822,875 +0.22(+4.65%)
May 07, 2010 4.481 4.651 4.374 4.632 2,076,203 +0.14(+3.20%)
May 06, 2010 4.909 4.978 1.795 4.488 5,385,526 -0.52(-10.36%)
May 05, 2010 5.036 5.131 5.004 5.007 745,162 -0.16(-3.03%)
May 04, 2010 5.147 5.164 5.124 5.164 422,658 -0.00(-0.06%)
May 03, 2010 5.131 5.173 5.111 5.167 422,392 +0.04(+0.70%)
Apr 30, 2010 5.144 5.144 5.105 5.131 376,214 -0.01(-0.13%)
Apr 29, 2010 5.095 5.137 5.092 5.137 371,058 +0.05(+0.96%)
Apr 28, 2010 5.075 5.121 5.075 5.088 426,705 +0.03(+0.58%)
Apr 27, 2010 5.085 5.098 5.033 5.059 586,026 -0.03(-0.64%)
Apr 26, 2010 5.023 5.115 5.023 5.092 553,788 +0.07(+1.43%)
Apr 23, 2010 4.945 5.032 4.945 5.020 504,210 +0.09(+1.92%)
Apr 22, 2010 4.925 4.955 4.919 4.925 373,840 -0.01(-0.13%)
Apr 21, 2010 4.912 4.948 4.909 4.932 531,717 +0.00(+0.03%)
Apr 20, 2010 4.882 4.931 4.882 4.931 560,218 +0.06(+1.26%)
Apr 19, 2010 4.830 4.882 4.817 4.869 331,524 +0.01(+0.20%)
Apr 16, 2010 4.869 4.905 4.830 4.859 399,223 -0.05(-1.06%)
Apr 15, 2010 4.908 4.943 4.875 4.911 564,688 -0.01(-0.26%)
Apr 14, 2010 4.898 4.947 4.879 4.924 494,674 +0.02(+0.33%)
Apr 13, 2010 4.937 4.960 4.885 4.908 437,137 -0.04(-0.85%)
Apr 12, 2010 4.947 4.972 4.940 4.950 377,309 -0.02(-0.46%)
Apr 09, 2010 4.940 4.973 4.928 4.973 243,770 +0.03(+0.66%)
Apr 08, 2010 4.872 4.940 4.827 4.940 310,070 +0.07(+1.53%)
Apr 07, 2010 4.895 4.928 4.853 4.866 373,154 -0.03(-0.66%)
Apr 06, 2010 4.911 4.924 4.888 4.898 427,935 -0.03(-0.53%)
Apr 05, 2010 4.995 4.995 4.908 4.924 376,704 -0.07(-1.49%)
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.