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 (%)
Feb 29, 2008 5.234 5.253 5.148 5.202 332,229 -0.06(-1.08%)
Feb 28, 2008 5.291 5.348 5.240 5.259 297,980 -0.08(-1.48%)
Feb 27, 2008 5.297 5.341 5.287 5.338 297,980 -0.02(-0.30%)
Feb 26, 2008 5.265 5.370 5.265 5.354 349,142 +0.06(+1.08%)
Feb 25, 2008 5.196 5.297 5.196 5.297 234,217 +0.07(+1.33%)
Feb 22, 2008 5.230 5.230 5.164 5.227 247,289 +0.02(+0.30%)
Feb 21, 2008 5.284 5.318 5.180 5.211 216,401 -0.07(-1.38%)
Feb 20, 2008 5.313 5.322 5.221 5.284 343,201 -0.07(-1.30%)
Feb 19, 2008 5.414 5.443 5.243 5.354 692,491 +0.00(+0.00%)
Feb 18, 2008 5.256 5.357 5.151 5.354 0 +0.00(+0.00%)
Feb 15, 2008 5.256 5.357 5.151 5.354 959,992 +0.06(+1.08%)
Feb 14, 2008 5.446 5.446 5.262 5.297 673,382 -0.15(-2.79%)
Feb 13, 2008 5.687 5.702 5.417 5.449 699,774 -0.24(-4.23%)
Feb 12, 2008 5.645 5.702 5.639 5.690 237,058 +0.03(+0.45%)
Feb 11, 2008 5.639 5.664 5.618 5.664 316,604 +0.01(+0.17%)
Feb 08, 2008 5.630 5.664 5.585 5.655 272,412 -0.02(-0.28%)
Feb 07, 2008 5.639 5.671 5.512 5.671 380,366 +0.04(+0.73%)
Feb 06, 2008 5.687 5.687 5.617 5.630 377,526 -0.03(-0.45%)
Feb 05, 2008 5.655 5.687 5.642 5.655 414,132 -0.02(-0.34%)
Feb 04, 2008 5.655 5.687 5.645 5.674 369,953 +0.01(+0.22%)
Feb 01, 2008 5.677 5.683 5.645 5.661 387,705 +0.01(+0.17%)
Jan 31, 2008 5.671 5.674 5.626 5.652 380,209 -0.02(-0.39%)
Jan 30, 2008 5.696 5.696 5.623 5.674 375,537 +0.01(+0.17%)
Jan 29, 2008 5.721 5.721 5.652 5.664 234,425 +0.00(+0.06%)
Jan 28, 2008 5.626 5.671 5.617 5.661 487,690 +0.05(+0.96%)
Jan 25, 2008 5.617 5.630 5.566 5.607 597,381 +0.08(+1.43%)
Jan 24, 2008 5.474 5.531 5.474 5.528 327,967 +0.07(+1.22%)
Jan 23, 2008 5.392 5.487 5.354 5.462 549,622 +0.03(+0.64%)
Jan 22, 2008 5.348 5.462 5.294 5.427 364,590 -0.10(-1.89%)
Jan 21, 2008 5.582 5.607 5.484 5.531 0 +0.00(+0.00%)
Jan 18, 2008 5.582 5.607 5.484 5.531 271,070 -0.06(-1.13%)
Jan 17, 2008 5.598 5.614 5.550 5.595 404,672 -0.02(-0.34%)
Jan 16, 2008 5.579 5.639 5.579 5.614 435,133 +0.01(+0.11%)
Jan 15, 2008 5.598 5.617 5.585 5.607 667,027 +0.01(+0.17%)
Jan 14, 2008 5.582 5.604 5.557 5.598 453,915 +0.06(+1.17%)
Jan 11, 2008 5.468 5.557 5.443 5.533 535,038 +0.08(+1.43%)
Jan 10, 2008 5.240 5.462 5.240 5.455 364,899 +0.04(+0.70%)
Jan 09, 2008 5.373 5.417 5.367 5.417 286,616 +0.02(+0.35%)
Jan 08, 2008 5.367 5.408 5.363 5.398 339,015 +0.05(+1.01%)
Jan 07, 2008 5.306 5.379 5.303 5.344 424,874 +0.04(+0.84%)
Jan 04, 2008 5.322 5.322 5.278 5.300 592,892 -0.03(-0.54%)
Jan 03, 2008 5.176 5.335 5.176 5.329 727,274 +0.14(+2.62%)
Jan 02, 2008 5.129 5.192 5.129 5.192 421,402 +0.07(+1.42%)
Jan 01, 2008 5.069 5.145 5.069 5.119 0 +0.00(+0.00%)
Dec 31, 2007 5.069 5.145 5.069 5.119 886,289 +0.04(+0.75%)
Dec 28, 2007 5.066 5.100 5.066 5.081 724,720 +0.01(+0.19%)
Dec 27, 2007 5.069 5.100 5.062 5.072 846,908 -0.02(-0.44%)
Dec 26, 2007 5.069 5.132 5.069 5.094 791,983 +0.01(+0.11%)
Dec 24, 2007 5.056 5.104 5.056 5.089 308,081 +0.03(+0.58%)
Dec 21, 2007 5.085 5.104 5.056 5.059 741,794 -0.03(-0.50%)
Dec 20, 2007 5.085 5.088 5.040 5.085 640,468 +0.04(+0.88%)
Dec 19, 2007 5.056 5.091 5.031 5.040 654,673 -0.06(-1.12%)
Dec 18, 2007 5.069 5.129 5.024 5.097 738,571 +0.01(+0.19%)
Dec 17, 2007 5.161 5.173 5.088 5.088 505,051 -0.08(-1.47%)
Dec 14, 2007 5.180 5.224 5.116 5.164 785,355 -0.04(-0.79%)
Dec 13, 2007 5.291 5.291 5.180 5.205 996,529 -0.08(-1.44%)
Dec 12, 2007 5.360 5.386 5.275 5.281 738,322 -0.03(-0.66%)
Dec 11, 2007 5.446 5.446 5.275 5.316 611,743 -0.05(-0.89%)
Dec 10, 2007 5.392 5.408 5.297 5.363 787,564 -0.04(-0.76%)
Dec 07, 2007 5.433 5.481 5.386 5.405 461,175 -0.07(-1.22%)
Dec 06, 2007 5.544 5.544 5.401 5.471 514,205 -0.01(-0.17%)
Dec 05, 2007 5.452 5.481 5.439 5.481 563,448 +0.03(+0.52%)
Dec 04, 2007 5.373 5.465 5.373 5.452 461,809 +0.00(+0.06%)
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.