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 )

14.63 -0.06 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 4.919 5.001 4.899 4.919 270,994 -0.04(-0.80%)
May 27, 2010 4.892 4.965 4.879 4.958 257,402 +0.13(+2.67%)
May 26, 2010 4.733 4.862 4.733 4.829 5,135 +0.14(+2.89%)
May 25, 2010 4.770 4.770 4.571 4.694 1,089,681 -0.16(-3.34%)
May 24, 2010 4.760 4.886 4.760 4.856 411,110 +0.07(+1.38%)
May 21, 2010 4.634 4.829 4.445 4.790 717,688 +0.12(+2.62%)
May 20, 2010 4.748 4.757 4.637 4.667 302 -0.29(-5.94%)
May 19, 2010 4.955 4.985 4.790 4.962 664,265 +0.03(+0.54%)
May 18, 2010 5.030 5.030 4.935 4.935 514,105 -0.05(-0.92%)
May 17, 2010 4.988 4.988 4.879 4.981 400,264 +0.01(+0.26%)
May 14, 2010 4.968 4.983 4.876 4.968 406,267 -0.02(-0.33%)
May 13, 2010 4.876 5.086 4.876 4.985 382,850 +0.07(+1.47%)
May 12, 2010 4.922 4.986 4.883 4.912 418,454 +0.00(+0.00%)
May 11, 2010 4.914 4.951 4.893 4.912 408,173 +0.04(+0.74%)
May 10, 2010 4.830 4.876 4.820 4.876 817,945 +0.22(+4.65%)
May 07, 2010 4.508 4.679 4.400 4.659 2,063,765 +0.14(+3.20%)
May 06, 2010 4.939 5.008 1.806 4.515 5,353,264 -0.52(-10.36%)
May 05, 2010 5.067 5.162 5.034 5.037 740,698 -0.16(-3.03%)
May 04, 2010 5.178 5.195 5.155 5.195 420,126 -0.00(-0.06%)
May 03, 2010 5.162 5.205 5.142 5.198 419,861 +0.04(+0.70%)
Apr 30, 2010 5.175 5.175 5.136 5.162 373,961 -0.01(-0.13%)
Apr 29, 2010 5.126 5.168 5.122 5.168 368,835 +0.05(+0.96%)
Apr 28, 2010 5.106 5.152 5.105 5.119 424,149 +0.03(+0.58%)
Apr 27, 2010 5.116 5.129 5.063 5.090 582,515 -0.03(-0.64%)
Apr 26, 2010 5.053 5.145 5.053 5.122 550,471 +0.07(+1.43%)
Apr 23, 2010 4.975 5.063 4.975 5.050 501,190 +0.10(+1.92%)
Apr 22, 2010 4.955 4.985 4.948 4.955 371,600 -0.01(-0.13%)
Apr 21, 2010 4.942 4.978 4.939 4.962 528,532 +0.00(+0.03%)
Apr 20, 2010 4.911 4.960 4.911 4.960 556,862 +0.06(+1.26%)
Apr 19, 2010 4.859 4.911 4.846 4.898 329,538 +0.01(+0.20%)
Apr 16, 2010 4.898 4.934 4.859 4.889 396,832 -0.05(-1.06%)
Apr 15, 2010 4.937 4.973 4.905 4.941 561,305 -0.01(-0.26%)
Apr 14, 2010 4.928 4.977 4.908 4.954 491,710 +0.02(+0.33%)
Apr 13, 2010 4.967 4.990 4.915 4.937 434,518 -0.04(-0.85%)
Apr 12, 2010 4.977 5.002 4.970 4.980 375,049 -0.02(-0.46%)
Apr 09, 2010 4.970 5.003 4.958 5.003 242,309 +0.03(+0.66%)
Apr 08, 2010 4.902 4.970 4.856 4.970 308,213 +0.07(+1.53%)
Apr 07, 2010 4.924 4.958 4.882 4.895 370,919 -0.03(-0.66%)
Apr 06, 2010 4.941 4.954 4.918 4.928 425,371 -0.03(-0.53%)
Apr 05, 2010 5.025 5.025 4.937 4.954 374,448 -0.07(-1.49%)
Apr 01, 2010 4.990 5.029 5.029 5.029 254,371 +0.05(+0.98%)
Mar 31, 2010 4.983 4.986 4.918 4.980 297,035 +0.02(+0.33%)
Mar 30, 2010 5.097 5.097 4.944 4.963 745,861 -0.11(-2.12%)
Mar 29, 2010 5.136 5.136 5.068 5.071 366,991 -0.06(-1.14%)
Mar 26, 2010 5.123 5.149 5.055 5.130 356,942 +0.04(+0.70%)
Mar 25, 2010 5.100 5.104 5.068 5.094 500,001 +0.02(+0.39%)
Mar 24, 2010 5.035 5.123 5.025 5.074 600,458 +0.02(+0.45%)
Mar 23, 2010 5.068 5.104 5.022 5.051 409,035 +0.01(+0.19%)
Mar 22, 2010 4.905 5.051 4.859 5.042 724,560 +0.01(+0.22%)
Mar 19, 2010 5.063 5.069 4.985 5.031 483,469 -0.04(-0.77%)
Mar 18, 2010 5.044 5.095 5.021 5.069 474,471 +0.03(+0.51%)
Mar 17, 2010 4.972 5.079 4.950 5.044 539,201 +0.08(+1.70%)
Mar 16, 2010 4.950 4.966 4.901 4.959 276,973 +0.03(+0.66%)
Mar 15, 2010 4.908 4.927 4.904 4.927 230,501 +0.03(+0.66%)
Mar 12, 2010 4.856 4.895 4.837 4.895 243,305 +0.07(+1.41%)
Mar 11, 2010 4.866 4.879 4.820 4.827 311,593 -0.05(-0.93%)
Mar 10, 2010 4.879 4.901 4.862 4.872 356,382 -0.00(-0.07%)
Mar 09, 2010 4.875 4.885 4.801 4.875 472,347 +0.00(+0.07%)
Mar 08, 2010 4.888 4.914 4.866 4.872 277,637 -0.01(-0.13%)
Mar 05, 2010 4.869 4.901 4.856 4.879 247,060 +0.02(+0.47%)
Mar 04, 2010 4.820 4.898 4.820 4.856 329,434 +0.04(+0.74%)
Mar 03, 2010 4.885 4.911 4.807 4.820 420,037 -0.06(-1.32%)
Mar 02, 2010 4.895 4.969 4.885 4.885 548,409 +0.00(+0.00%)
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.