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 (%)
Nov 30, 2012 8.139 8.234 8.127 8.210 269,457 +0.02(+0.25%)
Nov 29, 2012 8.176 8.189 8.114 8.189 173,691 +0.03(+0.41%)
Nov 28, 2012 8.098 8.156 8.085 8.156 213,915 +0.00(+0.00%)
Nov 27, 2012 8.147 8.185 8.093 8.156 272,477 -0.02(-0.20%)
Nov 26, 2012 8.259 8.259 8.118 8.172 382,494 -0.08(-0.95%)
Nov 23, 2012 8.226 8.293 8.210 8.251 132,907 +0.04(+0.45%)
Nov 21, 2012 8.085 8.214 8.056 8.214 247,596 +0.17(+2.11%)
Nov 20, 2012 8.056 8.085 7.961 8.044 258,961 +0.04(+0.55%)
Nov 19, 2012 7.917 8.115 7.917 8.000 429,550 +0.16(+1.99%)
Nov 16, 2012 7.567 7.868 7.567 7.843 564,588 +0.32(+4.27%)
Nov 15, 2012 7.617 7.765 7.098 7.522 1,837,761 -0.18(-2.30%)
Nov 14, 2012 8.066 8.078 7.559 7.699 1,959,865 -0.38(-4.69%)
Nov 13, 2012 8.103 8.103 8.037 8.078 274,021 -0.04(-0.51%)
Nov 12, 2012 8.103 8.136 8.057 8.119 242,626 +0.05(+0.61%)
Nov 09, 2012 8.029 8.070 8.029 8.070 291,603 +0.06(+0.72%)
Nov 08, 2012 8.078 8.103 7.983 8.012 316,615 -0.07(-0.82%)
Nov 07, 2012 8.181 8.181 8.020 8.078 347,767 -0.12(-1.41%)
Nov 06, 2012 8.218 8.255 8.152 8.193 224,233 -0.02(-0.20%)
Nov 05, 2012 8.276 8.284 8.202 8.210 265,591 -0.07(-0.80%)
Nov 02, 2012 8.226 8.280 8.210 8.276 153,945 +0.05(+0.55%)
Nov 01, 2012 8.132 8.230 8.127 8.230 215,125 +0.12(+1.47%)
Oct 31, 2012 8.140 8.247 8.111 8.111 345,423 +0.02(+0.20%)
Oct 26, 2012 8.247 8.094 8.094 8.094 483,577 -0.12(-1.50%)
Oct 25, 2012 8.226 8.261 8.173 8.218 223,701 -0.01(-0.10%)
Oct 24, 2012 8.272 8.272 8.127 8.226 369,221 +0.07(+0.86%)
Oct 23, 2012 8.276 8.276 8.090 8.156 525,520 -0.23(-2.77%)
Oct 19, 2012 8.368 8.405 8.343 8.388 310,687 +0.00(+0.00%)
Oct 18, 2012 8.421 8.421 8.360 8.388 298,215 -0.06(-0.68%)
Oct 17, 2012 8.405 8.446 8.368 8.446 260,938 +0.07(+0.83%)
Oct 16, 2012 8.343 8.483 8.323 8.376 376,052 +0.05(+0.64%)
Oct 15, 2012 8.315 8.348 8.255 8.323 222,844 +0.02(+0.30%)
Oct 12, 2012 8.262 8.298 8.184 8.298 218,502 +0.05(+0.59%)
Oct 11, 2012 8.102 8.253 8.098 8.249 296,437 +0.15(+1.82%)
Oct 10, 2012 8.241 8.258 8.004 8.102 640,098 -0.18(-2.17%)
Oct 09, 2012 8.360 8.371 8.241 8.282 346,974 -0.07(-0.78%)
Oct 08, 2012 8.343 8.364 8.335 8.348 190,739 -0.02(-0.20%)
Oct 05, 2012 8.274 8.364 8.253 8.364 378,627 +0.12(+1.49%)
Oct 04, 2012 8.258 8.258 8.221 8.241 159,418 -0.01(-0.15%)
Oct 03, 2012 8.217 8.285 8.188 8.253 292,564 +0.02(+0.20%)
Oct 02, 2012 8.233 8.237 8.188 8.237 214,578 +0.00(+0.05%)
Oct 01, 2012 8.188 8.241 8.188 8.233 211,272 +0.06(+0.70%)
Sep 28, 2012 8.139 8.180 8.131 8.176 313,340 +0.03(+0.35%)
Sep 27, 2012 8.151 8.172 8.131 8.147 210,040 -0.00(-0.05%)
Sep 26, 2012 8.143 8.159 8.114 8.151 186,602 +0.00(+0.05%)
Sep 25, 2012 8.094 8.147 8.090 8.147 300,000 +0.06(+0.76%)
Sep 24, 2012 8.114 8.119 8.086 8.086 240,065 -0.03(-0.40%)
Sep 21, 2012 8.106 8.119 8.049 8.119 208,849 +0.03(+0.40%)
Sep 20, 2012 8.057 8.110 8.049 8.086 317,824 +0.03(+0.41%)
Sep 19, 2012 8.037 8.123 8.016 8.053 228,338 +0.02(+0.29%)
Sep 18, 2012 8.030 8.042 8.010 8.030 325,422 +0.00(+0.00%)
Sep 17, 2012 8.030 8.075 8.022 8.030 370,104 -0.00(-0.05%)
Sep 14, 2012 8.059 8.083 8.026 8.034 333,598 -0.02(-0.25%)
Sep 13, 2012 8.002 8.059 7.990 8.055 247,826 +0.04(+0.51%)
Sep 12, 2012 7.994 8.022 7.961 8.014 339,268 +0.04(+0.51%)
Sep 11, 2012 7.884 7.973 7.880 7.973 246,430 +0.10(+1.24%)
Sep 10, 2012 7.847 7.896 7.835 7.876 234,740 +0.01(+0.10%)
Sep 07, 2012 7.888 7.892 7.856 7.868 200,687 -0.02(-0.21%)
Sep 06, 2012 7.876 7.908 7.864 7.884 281,461 +0.00(+0.05%)
Sep 05, 2012 7.831 7.920 7.827 7.880 212,955 -0.01(-0.10%)
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.