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 (%)
Jul 31, 2008 4.134 4.201 4.090 4.103 467,087 -0.01(-0.31%)
Jul 30, 2008 4.109 4.131 4.099 4.115 577,677 +0.06(+1.48%)
Jul 29, 2008 4.055 4.093 4.027 4.055 777,886 -0.01(-0.23%)
Jul 28, 2008 4.106 4.141 3.979 4.065 1,023,032 +0.00(+0.08%)
Jul 25, 2008 4.068 4.080 4.041 4.061 191,114 +0.03(+0.71%)
Jul 24, 2008 4.093 4.118 4.017 4.033 423,400 -0.06(-1.47%)
Jul 23, 2008 4.150 4.175 4.087 4.093 647,258 -0.02(-0.39%)
Jul 22, 2008 4.027 4.122 3.998 4.109 538,665 -0.03(-0.84%)
Jul 21, 2008 4.194 4.194 4.131 4.144 536,282 -0.04(-1.06%)
Jul 18, 2008 4.134 4.191 4.118 4.188 438,640 +0.07(+1.69%)
Jul 17, 2008 4.090 4.182 4.090 4.118 690,020 +0.08(+1.88%)
Jul 16, 2008 4.001 4.074 3.887 4.042 518,930 +0.12(+2.99%)
Jul 15, 2008 3.985 3.992 3.849 3.925 907,287 -0.17(-4.18%)
Jul 14, 2008 4.308 4.308 4.087 4.096 647,858 -0.22(-5.07%)
Jul 11, 2008 4.289 4.356 4.213 4.315 412,923 -0.06(-1.45%)
Jul 10, 2008 4.356 4.385 4.343 4.378 290,688 +0.01(+0.29%)
Jul 09, 2008 4.346 4.378 4.324 4.365 454,031 +0.01(+0.22%)
Jul 08, 2008 4.356 4.365 4.258 4.356 358,513 +0.05(+1.25%)
Jul 07, 2008 4.324 4.385 4.210 4.302 564,884 -0.02(-0.51%)
Jul 04, 2008 4.369 4.374 4.294 4.324 185,871 +0.00(+0.00%)
Jul 03, 2008 4.369 4.374 4.294 4.324 185,871 -0.05(-1.16%)
Jul 02, 2008 4.404 4.435 4.375 4.375 219,526 -0.03(-0.58%)
Jul 01, 2008 4.372 4.432 4.356 4.400 292,219 -0.02(-0.36%)
Jun 30, 2008 4.461 4.461 4.416 4.416 286,714 -0.04(-0.92%)
Jun 27, 2008 4.435 4.470 4.410 4.457 337,125 +0.01(+0.21%)
Jun 26, 2008 4.505 4.518 4.448 4.448 255,593 -0.08(-1.82%)
Jun 25, 2008 4.533 4.571 4.511 4.530 272,882 +0.03(+0.78%)
Jun 24, 2008 4.489 4.554 4.483 4.495 391,257 +0.01(+0.28%)
Jun 23, 2008 4.562 4.587 4.483 4.483 291,020 -0.06(-1.26%)
Jun 20, 2008 4.609 4.619 4.533 4.540 347,636 -0.10(-2.05%)
Jun 19, 2008 4.676 4.695 4.613 4.635 377,677 -0.07(-1.55%)
Jun 18, 2008 4.752 4.758 4.704 4.708 238,071 -0.05(-1.07%)
Jun 17, 2008 4.774 4.790 4.755 4.758 242,285 -0.01(-0.13%)
Jun 16, 2008 4.819 4.967 4.746 4.765 462,100 -0.07(-1.42%)
Jun 13, 2008 4.761 4.869 4.758 4.833 353,340 +0.07(+1.38%)
Jun 12, 2008 4.847 4.847 4.758 4.768 304,015 -0.03(-0.66%)
Jun 11, 2008 4.815 4.831 4.780 4.800 383,258 -0.02(-0.46%)
Jun 10, 2008 4.828 4.866 4.812 4.822 315,278 -0.01(-0.21%)
Jun 09, 2008 4.904 4.933 4.809 4.832 460,477 -0.06(-1.15%)
Jun 06, 2008 4.958 4.977 4.879 4.888 396,809 -0.07(-1.41%)
Jun 05, 2008 4.958 4.990 4.942 4.958 344,943 -0.02(-0.38%)
Jun 04, 2008 4.977 5.009 4.977 4.977 238,207 -0.02(-0.38%)
Jun 03, 2008 4.986 5.021 4.977 4.996 227,869 +0.01(+0.13%)
Jun 02, 2008 5.056 5.056 4.974 4.990 286,768 -0.06(-1.13%)
May 30, 2008 5.031 5.075 4.996 5.047 253,674 +0.03(+0.50%)
May 29, 2008 5.024 5.031 4.990 5.021 294,808 -0.01(-0.25%)
May 28, 2008 5.040 5.043 5.009 5.034 221,095 -0.01(-0.19%)
May 27, 2008 4.993 5.047 4.974 5.043 299,987 +0.07(+1.47%)
May 26, 2008 4.904 4.974 4.895 4.971 0 +0.00(+0.00%)
May 23, 2008 4.904 4.974 4.895 4.971 509,309 +0.04(+0.77%)
May 22, 2008 5.021 5.028 4.907 4.933 463,883 -0.07(-1.46%)
May 21, 2008 5.009 5.024 4.990 5.005 300,272 -0.01(-0.13%)
May 20, 2008 5.005 5.028 4.986 5.012 235,717 -0.06(-1.12%)
May 19, 2008 5.047 5.072 5.043 5.069 303,958 +0.00(+0.00%)
May 16, 2008 5.047 5.071 5.012 5.069 331,383 +0.04(+0.77%)
May 15, 2008 5.024 5.047 4.990 5.030 260,426 -0.00(-0.01%)
May 14, 2008 5.018 5.031 5.009 5.031 417,286 +0.01(+0.19%)
May 13, 2008 5.050 5.050 5.021 5.021 293,842 -0.03(-0.63%)
May 12, 2008 5.028 5.053 5.005 5.053 180,429 +0.02(+0.38%)
May 09, 2008 4.993 5.040 4.976 5.034 115,593 +0.01(+0.25%)
May 08, 2008 4.964 5.021 4.942 5.021 205,009 +0.06(+1.15%)
May 07, 2008 4.920 4.964 4.901 4.964 247,951 +0.05(+1.10%)
May 06, 2008 4.923 4.964 4.910 4.910 382,573 -0.02(-0.39%)
May 05, 2008 4.945 4.977 4.926 4.929 270,474 -0.06(-1.14%)
May 02, 2008 4.961 5.024 4.866 4.986 358,150 +0.01(+0.13%)
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.