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 )

14.52 +0.10 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 5.029 5.073 4.994 5.044 253,782 +0.03(+0.50%)
May 29, 2008 5.022 5.029 4.987 5.019 294,933 -0.01(-0.25%)
May 28, 2008 5.038 5.041 5.006 5.032 221,189 -0.01(-0.19%)
May 27, 2008 4.991 5.044 4.972 5.041 300,115 +0.07(+1.47%)
May 26, 2008 4.902 4.972 4.892 4.968 0 +0.00(+0.00%)
May 23, 2008 4.902 4.972 4.892 4.968 509,525 +0.04(+0.77%)
May 22, 2008 5.019 5.025 4.905 4.931 464,080 -0.07(-1.46%)
May 21, 2008 5.006 5.022 4.987 5.003 300,399 -0.01(-0.13%)
May 20, 2008 5.003 5.025 4.984 5.010 235,817 -0.06(-1.13%)
May 19, 2008 5.044 5.070 5.041 5.067 304,087 +0.00(+0.00%)
May 16, 2008 5.044 5.069 5.010 5.067 331,523 +0.04(+0.77%)
May 15, 2008 5.022 5.044 4.988 5.028 260,537 -0.00(-0.01%)
May 14, 2008 5.016 5.029 5.006 5.029 417,463 +0.01(+0.19%)
May 13, 2008 5.048 5.048 5.019 5.019 293,966 -0.03(-0.63%)
May 12, 2008 5.025 5.051 5.003 5.051 180,506 +0.02(+0.38%)
May 09, 2008 4.991 5.038 4.973 5.032 115,642 +0.01(+0.25%)
May 08, 2008 4.962 5.019 4.940 5.019 205,096 +0.06(+1.15%)
May 07, 2008 4.918 4.962 4.899 4.962 248,057 +0.05(+1.10%)
May 06, 2008 4.921 4.962 4.908 4.908 382,735 -0.02(-0.39%)
May 05, 2008 4.943 4.975 4.924 4.927 270,588 -0.06(-1.14%)
May 02, 2008 4.959 5.022 4.864 4.984 358,302 +0.01(+0.13%)
May 01, 2008 4.877 4.997 4.877 4.978 588,186 +0.13(+2.61%)
Apr 30, 2008 4.870 4.877 4.823 4.851 465,400 +0.01(+0.13%)
Apr 29, 2008 4.820 4.861 4.820 4.845 182,296 -0.01(-0.20%)
Apr 28, 2008 4.915 4.930 4.845 4.854 258,383 -0.06(-1.16%)
Apr 25, 2008 4.889 4.934 4.877 4.911 252,415 +0.02(+0.45%)
Apr 24, 2008 4.864 4.896 4.842 4.889 294,718 +0.00(+0.06%)
Apr 23, 2008 4.813 4.921 4.813 4.886 270,740 +0.06(+1.18%)
Apr 22, 2008 4.848 4.861 4.816 4.829 223,068 -0.04(-0.91%)
Apr 21, 2008 4.861 4.918 4.832 4.873 362,825 -0.04(-0.84%)
Apr 18, 2008 4.870 4.940 4.870 4.915 478,344 +0.06(+1.31%)
Apr 17, 2008 4.835 4.867 4.835 4.851 276,001 -0.04(-0.78%)
Apr 16, 2008 4.854 4.924 4.842 4.889 369,778 +0.03(+0.72%)
Apr 15, 2008 4.832 4.858 4.832 4.854 221,865 +0.02(+0.33%)
Apr 14, 2008 4.816 4.880 4.816 4.839 306,652 +0.01(+0.26%)
Apr 11, 2008 4.820 4.835 4.769 4.826 454,979 -0.01(-0.26%)
Apr 10, 2008 4.845 4.896 4.813 4.839 295,353 -0.02(-0.46%)
Apr 09, 2008 4.940 4.940 4.858 4.861 389,143 -0.08(-1.67%)
Apr 08, 2008 4.867 4.943 4.867 4.943 270,001 +0.05(+0.97%)
Apr 07, 2008 4.858 4.908 4.858 4.896 279,778 +0.05(+1.05%)
Apr 04, 2008 4.816 4.873 4.778 4.845 273,790 -0.00(-0.07%)
Apr 03, 2008 4.763 4.848 4.756 4.848 338,843 +0.06(+1.32%)
Apr 02, 2008 4.725 4.813 4.725 4.785 220,880 +0.02(+0.33%)
Apr 01, 2008 4.750 4.845 4.750 4.769 402,949 +0.07(+1.48%)
Mar 31, 2008 4.747 4.776 4.683 4.699 248,843 -0.04(-0.87%)
Mar 28, 2008 4.709 4.775 4.706 4.740 582,445 -0.01(-0.22%)
Mar 27, 2008 4.839 4.845 4.750 4.751 223,264 -0.09(-1.87%)
Mar 26, 2008 4.883 4.883 4.832 4.842 659,716 -0.03(-0.59%)
Mar 25, 2008 4.835 4.877 4.721 4.870 315,159 +0.03(+0.65%)
Mar 24, 2008 4.778 4.900 4.763 4.839 649,898 +0.06(+1.19%)
Mar 21, 2008 4.744 4.797 4.687 4.782 425,054 +0.00(+0.00%)
Mar 20, 2008 4.744 4.797 4.687 4.782 425,054 +0.07(+1.48%)
Mar 19, 2008 4.725 4.798 4.712 4.712 189,986 -0.10(-2.04%)
Mar 18, 2008 4.680 4.831 4.674 4.810 385,265 +0.13(+2.84%)
Mar 17, 2008 4.813 4.816 4.607 4.677 623,434 -0.25(-5.02%)
Mar 14, 2008 4.953 5.010 4.873 4.924 250,422 -0.03(-0.58%)
Mar 13, 2008 4.924 4.953 4.867 4.953 227,050 +0.03(+0.58%)
Mar 12, 2008 5.041 5.041 4.924 4.924 224,391 -0.12(-2.45%)
Mar 11, 2008 5.010 5.076 4.968 5.048 407,054 +0.11(+2.24%)
Mar 10, 2008 5.130 5.130 4.911 4.937 398,528 -0.21(-4.06%)
Mar 07, 2008 5.149 5.190 5.098 5.146 402,317 +0.00(+0.00%)
Mar 06, 2008 5.187 5.228 5.146 5.146 230,849 -0.09(-1.69%)
Mar 05, 2008 5.225 5.243 5.196 5.234 206,457 +0.02(+0.36%)
Mar 04, 2008 5.073 5.241 5.073 5.215 219,474 -0.03(-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.