Skip to main content
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 8.624 8.654 8.594 8.607 204,379 -0.02(-0.25%)
Feb 27, 2013 8.577 8.637 8.577 8.628 156,883 +0.01(+0.10%)
Feb 26, 2013 8.530 8.632 8.513 8.620 215,650 +0.09(+1.00%)
Feb 25, 2013 8.543 8.573 8.513 8.534 277,013 +0.00(+0.05%)
Feb 22, 2013 8.615 8.615 8.513 8.530 188,845 -0.04(-0.45%)
Feb 21, 2013 8.628 8.666 8.522 8.569 156,305 -0.06(-0.74%)
Feb 20, 2013 8.624 8.679 8.620 8.632 170,201 +0.03(+0.35%)
Feb 19, 2013 8.645 8.692 8.594 8.603 280,769 +0.02(+0.18%)
Feb 15, 2013 8.600 8.630 8.562 8.587 200,669 -0.04(-0.49%)
Feb 14, 2013 8.562 8.630 8.562 8.630 176,546 +0.05(+0.59%)
Feb 13, 2013 8.583 8.625 8.566 8.579 197,801 -0.02(-0.25%)
Feb 12, 2013 8.600 8.642 8.545 8.600 256,435 -0.02(-0.25%)
Feb 11, 2013 8.600 8.630 8.562 8.621 270,188 +0.03(+0.30%)
Feb 08, 2013 8.537 8.600 8.515 8.596 232,964 +0.08(+0.89%)
Feb 07, 2013 8.494 8.524 8.465 8.520 294,355 +0.07(+0.80%)
Feb 06, 2013 8.410 8.486 8.401 8.452 254,771 +0.03(+0.30%)
Feb 04, 2013 8.460 8.503 8.389 8.427 312,935 -0.05(-0.65%)
Feb 01, 2013 8.608 8.655 8.456 8.482 397,916 -0.13(-1.47%)
Jan 31, 2013 8.651 8.651 8.570 8.608 247,374 -0.03(-0.39%)
Jan 30, 2013 8.604 8.642 8.541 8.642 329,613 -0.01(-0.10%)
Jan 29, 2013 8.600 8.651 8.596 8.651 155,167 +0.03(+0.39%)
Jan 28, 2013 8.621 8.642 8.579 8.617 249,301 -0.00(-0.05%)
Jan 25, 2013 8.646 8.646 8.600 8.621 203,674 +0.03(+0.34%)
Jan 24, 2013 8.570 8.604 8.545 8.591 234,156 +0.00(+0.05%)
Jan 23, 2013 8.583 8.621 8.545 8.587 214,570 +0.00(+0.00%)
Jan 22, 2013 8.545 8.596 8.515 8.587 247,124 +0.02(+0.18%)
Jan 18, 2013 8.480 8.585 8.480 8.572 335,427 +0.07(+0.79%)
Jan 17, 2013 8.413 8.513 8.396 8.505 306,124 +0.10(+1.25%)
Jan 16, 2013 8.379 8.433 8.358 8.400 231,179 +0.00(+0.05%)
Jan 15, 2013 8.501 8.522 8.358 8.396 383,232 -0.06(-0.70%)
Jan 14, 2013 8.496 8.522 8.417 8.454 371,069 -0.08(-0.93%)
Jan 11, 2013 8.526 8.547 8.467 8.534 187,981 +0.01(+0.10%)
Jan 10, 2013 8.522 8.551 8.450 8.526 372,200 +0.01(+0.15%)
Jan 09, 2013 8.320 8.564 8.308 8.513 451,900 +0.18(+2.22%)
Jan 08, 2013 8.270 8.355 8.266 8.329 260,048 +0.03(+0.35%)
Jan 07, 2013 8.278 8.329 8.232 8.299 326,646 +0.00(+0.00%)
Jan 04, 2013 8.274 8.320 8.270 8.299 243,009 -0.01(-0.15%)
Jan 03, 2013 8.236 8.320 8.211 8.312 294,273 +0.04(+0.51%)
Jan 02, 2013 8.285 8.295 8.207 8.270 378,099 +0.06(+0.77%)
Dec 31, 2012 8.014 8.236 7.976 8.207 473,323 +0.22(+2.73%)
Dec 28, 2012 7.951 8.039 7.907 7.989 307,663 -0.06(-0.73%)
Dec 27, 2012 8.135 8.135 7.816 8.047 723,312 -0.10(-1.19%)
Dec 26, 2012 8.207 8.207 8.085 8.144 268,989 -0.06(-0.77%)
Dec 24, 2012 8.228 8.261 8.173 8.207 99,143 -0.03(-0.31%)
Dec 21, 2012 8.173 8.375 8.081 8.232 591,529 -0.05(-0.56%)
Dec 20, 2012 8.291 8.345 8.228 8.278 299,995 -0.01(-0.15%)
Dec 19, 2012 8.287 8.345 8.215 8.291 235,157 +0.04(+0.52%)
Dec 18, 2012 8.272 8.322 8.231 8.248 314,988 -0.03(-0.40%)
Dec 17, 2012 8.281 8.289 8.248 8.281 270,561 -0.01(-0.10%)
Dec 14, 2012 8.256 8.289 8.243 8.289 229,103 +0.04(+0.45%)
Dec 13, 2012 8.231 8.289 8.202 8.252 320,130 +0.05(+0.61%)
Dec 12, 2012 8.144 8.223 8.132 8.202 252,264 +0.05(+0.66%)
Dec 11, 2012 8.111 8.148 8.069 8.148 287,200 +0.05(+0.56%)
Dec 10, 2012 8.123 8.140 8.082 8.102 198,219 -0.05(-0.56%)
Dec 07, 2012 8.136 8.165 8.107 8.148 175,138 +0.07(+0.82%)
Dec 06, 2012 8.173 8.195 8.082 8.082 264,555 -0.12(-1.52%)
Dec 05, 2012 8.190 8.264 8.190 8.206 279,247 -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.