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 28, 2013 8.627 8.657 8.598 8.610 204,292 -0.02(-0.25%)
Feb 27, 2013 8.581 8.640 8.581 8.632 156,817 +0.01(+0.10%)
Feb 26, 2013 8.534 8.636 8.517 8.623 215,558 +0.09(+1.00%)
Feb 25, 2013 8.547 8.576 8.517 8.538 276,895 +0.00(+0.05%)
Feb 22, 2013 8.619 8.619 8.517 8.534 188,765 -0.04(-0.45%)
Feb 21, 2013 8.632 8.670 8.525 8.572 156,239 -0.06(-0.74%)
Feb 20, 2013 8.627 8.683 8.623 8.636 170,129 +0.03(+0.35%)
Feb 19, 2013 8.649 8.696 8.598 8.606 280,650 +0.02(+0.18%)
Feb 15, 2013 8.604 8.633 8.566 8.591 200,583 -0.04(-0.49%)
Feb 14, 2013 8.566 8.633 8.566 8.633 176,472 +0.05(+0.59%)
Feb 13, 2013 8.587 8.629 8.570 8.582 197,717 -0.02(-0.25%)
Feb 12, 2013 8.604 8.646 8.549 8.604 256,326 -0.02(-0.25%)
Feb 11, 2013 8.604 8.633 8.566 8.625 270,073 +0.03(+0.30%)
Feb 08, 2013 8.540 8.604 8.519 8.599 232,865 +0.08(+0.89%)
Feb 07, 2013 8.498 8.527 8.468 8.523 294,230 +0.07(+0.80%)
Feb 06, 2013 8.413 8.489 8.405 8.456 254,663 +0.03(+0.30%)
Feb 04, 2013 8.464 8.506 8.392 8.430 312,802 -0.05(-0.65%)
Feb 01, 2013 8.612 8.659 8.460 8.485 397,747 -0.13(-1.47%)
Jan 31, 2013 8.654 8.654 8.574 8.612 247,269 -0.03(-0.39%)
Jan 30, 2013 8.608 8.646 8.544 8.646 329,473 -0.01(-0.10%)
Jan 29, 2013 8.604 8.654 8.599 8.654 155,101 +0.03(+0.39%)
Jan 28, 2013 8.625 8.646 8.582 8.620 249,195 -0.00(-0.05%)
Jan 25, 2013 8.650 8.650 8.604 8.625 203,587 +0.03(+0.34%)
Jan 24, 2013 8.574 8.608 8.549 8.595 234,057 +0.00(+0.05%)
Jan 23, 2013 8.587 8.625 8.549 8.591 214,479 +0.00(+0.00%)
Jan 22, 2013 8.549 8.599 8.519 8.591 247,019 +0.02(+0.18%)
Jan 18, 2013 8.483 8.588 8.483 8.576 335,285 +0.07(+0.79%)
Jan 17, 2013 8.416 8.517 8.399 8.508 305,994 +0.10(+1.25%)
Jan 16, 2013 8.383 8.437 8.361 8.403 231,081 +0.00(+0.05%)
Jan 15, 2013 8.504 8.525 8.361 8.399 383,070 -0.06(-0.70%)
Jan 14, 2013 8.500 8.525 8.420 8.458 370,911 -0.08(-0.93%)
Jan 11, 2013 8.529 8.550 8.471 8.538 187,901 +0.01(+0.10%)
Jan 10, 2013 8.525 8.555 8.454 8.529 372,043 +0.01(+0.15%)
Jan 09, 2013 8.324 8.567 8.311 8.517 451,709 +0.18(+2.22%)
Jan 08, 2013 8.273 8.359 8.269 8.332 259,938 +0.03(+0.35%)
Jan 07, 2013 8.282 8.332 8.236 8.303 326,508 +0.00(+0.00%)
Jan 04, 2013 8.278 8.324 8.273 8.303 242,906 -0.01(-0.15%)
Jan 03, 2013 8.240 8.324 8.215 8.315 294,148 +0.04(+0.51%)
Jan 02, 2013 8.288 8.299 8.210 8.273 377,938 +0.06(+0.77%)
Dec 31, 2012 8.017 8.240 7.979 8.210 473,122 +0.22(+2.73%)
Dec 28, 2012 7.954 8.042 7.910 7.992 307,532 -0.06(-0.73%)
Dec 27, 2012 8.139 8.139 7.820 8.051 723,005 -0.10(-1.19%)
Dec 26, 2012 8.210 8.210 8.089 8.147 268,874 -0.06(-0.77%)
Dec 24, 2012 8.231 8.265 8.177 8.210 99,101 -0.03(-0.31%)
Dec 21, 2012 8.177 8.378 8.084 8.236 591,278 -0.05(-0.56%)
Dec 20, 2012 8.294 8.349 8.231 8.282 299,867 -0.01(-0.15%)
Dec 19, 2012 8.290 8.349 8.219 8.294 235,057 +0.04(+0.52%)
Dec 18, 2012 8.276 8.326 8.234 8.251 314,855 -0.03(-0.40%)
Dec 17, 2012 8.284 8.293 8.251 8.284 270,446 -0.01(-0.10%)
Dec 14, 2012 8.259 8.293 8.247 8.293 229,006 +0.04(+0.45%)
Dec 13, 2012 8.234 8.293 8.205 8.255 319,994 +0.05(+0.61%)
Dec 12, 2012 8.147 8.226 8.135 8.205 252,157 +0.05(+0.66%)
Dec 11, 2012 8.114 8.152 8.073 8.152 287,078 +0.05(+0.56%)
Dec 10, 2012 8.127 8.143 8.085 8.106 198,135 -0.05(-0.56%)
Dec 07, 2012 8.139 8.168 8.110 8.152 175,063 +0.07(+0.82%)
Dec 06, 2012 8.176 8.198 8.085 8.085 264,443 -0.12(-1.52%)
Dec 05, 2012 8.193 8.268 8.193 8.210 279,128 -0.00(-0.05%)
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.