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 30, 2008 5.061 5.106 5.026 5.077 252,155 +0.03(+0.50%)
May 29, 2008 5.055 5.061 5.020 5.052 293,041 -0.01(-0.25%)
May 28, 2008 5.071 5.074 5.039 5.064 219,771 -0.01(-0.19%)
May 27, 2008 5.023 5.077 5.004 5.074 298,190 +0.07(+1.47%)
May 26, 2008 4.934 5.004 4.924 5.001 0 +0.00(+0.00%)
May 23, 2008 4.934 5.004 4.924 5.001 506,258 +0.04(+0.77%)
May 22, 2008 5.052 5.058 4.937 4.962 461,104 -0.07(-1.46%)
May 21, 2008 5.039 5.055 5.020 5.036 298,473 -0.01(-0.13%)
May 20, 2008 5.036 5.058 5.016 5.042 234,304 -0.06(-1.13%)
May 19, 2008 5.077 5.103 5.074 5.099 302,138 +0.00(+0.00%)
May 16, 2008 5.077 5.102 5.042 5.099 329,398 +0.04(+0.77%)
May 15, 2008 5.055 5.077 5.020 5.060 258,866 -0.00(-0.01%)
May 14, 2008 5.048 5.061 5.039 5.061 414,786 +0.01(+0.19%)
May 13, 2008 5.080 5.080 5.052 5.052 292,081 -0.03(-0.63%)
May 12, 2008 5.058 5.083 5.036 5.083 179,348 +0.02(+0.38%)
May 09, 2008 5.023 5.071 5.006 5.064 114,901 +0.01(+0.25%)
May 08, 2008 4.994 5.052 4.972 5.052 203,781 +0.06(+1.15%)
May 07, 2008 4.950 4.994 4.930 4.994 246,466 +0.05(+1.10%)
May 06, 2008 4.953 4.994 4.940 4.940 380,281 -0.02(-0.39%)
May 05, 2008 4.975 5.007 4.956 4.959 268,853 -0.06(-1.14%)
May 02, 2008 4.991 5.055 4.895 5.016 356,005 +0.01(+0.13%)
May 01, 2008 4.908 5.029 4.908 5.010 584,414 +0.13(+2.61%)
Apr 30, 2008 4.902 4.908 4.854 4.883 462,416 +0.01(+0.13%)
Apr 29, 2008 4.851 4.892 4.851 4.876 181,127 -0.01(-0.20%)
Apr 28, 2008 4.946 4.962 4.876 4.886 256,726 -0.06(-1.16%)
Apr 25, 2008 4.921 4.965 4.908 4.943 250,796 +0.02(+0.45%)
Apr 24, 2008 4.895 4.927 4.873 4.921 292,828 +0.00(+0.06%)
Apr 23, 2008 4.844 4.953 4.844 4.918 269,004 +0.06(+1.18%)
Apr 22, 2008 4.879 4.892 4.848 4.860 221,638 -0.04(-0.91%)
Apr 21, 2008 4.892 4.950 4.863 4.905 360,498 -0.04(-0.84%)
Apr 18, 2008 4.902 4.972 4.902 4.946 475,277 +0.06(+1.31%)
Apr 17, 2008 4.867 4.899 4.867 4.883 274,231 -0.04(-0.78%)
Apr 16, 2008 4.886 4.956 4.873 4.921 367,407 +0.04(+0.72%)
Apr 15, 2008 4.863 4.889 4.863 4.886 220,442 +0.02(+0.33%)
Apr 14, 2008 4.848 4.911 4.848 4.870 304,685 +0.01(+0.26%)
Apr 11, 2008 4.851 4.866 4.800 4.857 452,061 -0.01(-0.26%)
Apr 10, 2008 4.876 4.927 4.844 4.870 293,459 -0.02(-0.46%)
Apr 09, 2008 4.972 4.972 4.889 4.892 386,647 -0.08(-1.67%)
Apr 08, 2008 4.899 4.975 4.899 4.975 268,270 +0.05(+0.97%)
Apr 07, 2008 4.889 4.940 4.889 4.927 277,984 +0.05(+1.05%)
Apr 04, 2008 4.848 4.905 4.809 4.876 272,035 -0.00(-0.07%)
Apr 03, 2008 4.793 4.879 4.787 4.879 336,671 +0.06(+1.32%)
Apr 02, 2008 4.755 4.844 4.755 4.816 219,463 +0.02(+0.33%)
Apr 01, 2008 4.781 4.876 4.781 4.800 400,365 +0.07(+1.48%)
Mar 31, 2008 4.777 4.807 4.713 4.730 247,247 -0.04(-0.87%)
Mar 28, 2008 4.739 4.806 4.736 4.771 578,710 -0.01(-0.22%)
Mar 27, 2008 4.870 4.876 4.781 4.782 221,832 -0.09(-1.87%)
Mar 26, 2008 4.914 4.914 4.863 4.873 655,485 -0.03(-0.59%)
Mar 25, 2008 4.867 4.908 4.752 4.902 313,138 +0.03(+0.65%)
Mar 24, 2008 4.809 4.932 4.793 4.870 645,730 +0.06(+1.19%)
Mar 21, 2008 4.774 4.828 4.717 4.812 422,329 +0.00(+0.00%)
Mar 20, 2008 4.774 4.828 4.717 4.812 422,329 +0.07(+1.48%)
Mar 19, 2008 4.755 4.829 4.742 4.742 188,768 -0.10(-2.04%)
Mar 18, 2008 4.711 4.863 4.704 4.841 382,794 +0.13(+2.84%)
Mar 17, 2008 4.844 4.848 4.637 4.707 619,437 -0.25(-5.02%)
Mar 14, 2008 4.985 5.042 4.905 4.956 248,816 -0.03(-0.58%)
Mar 13, 2008 4.956 4.985 4.899 4.985 225,594 +0.03(+0.58%)
Mar 12, 2008 5.074 5.074 4.956 4.956 222,952 -0.12(-2.45%)
Mar 11, 2008 5.042 5.109 5.001 5.080 404,444 +0.11(+2.24%)
Mar 10, 2008 5.163 5.163 4.943 4.969 395,973 -0.21(-4.06%)
Mar 07, 2008 5.182 5.224 5.131 5.179 399,738 +0.00(+0.00%)
Mar 06, 2008 5.220 5.262 5.179 5.179 229,369 -0.09(-1.69%)
Mar 05, 2008 5.259 5.277 5.230 5.268 205,134 +0.02(+0.36%)
Mar 04, 2008 5.106 5.275 5.106 5.249 218,067 -0.04(-0.66%)
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.