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 )

14.62 +0.20 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2004 7.819 7.828 7.793 7.815 249,053 +0.00(+0.00%)
Jul 29, 2004 7.809 7.819 7.752 7.815 172,033 +0.13(+1.69%)
Jul 28, 2004 7.603 7.730 7.597 7.686 187,500 +0.05(+0.66%)
Jul 27, 2004 7.632 7.692 7.622 7.635 203,598 +0.02(+0.29%)
Jul 26, 2004 7.625 7.733 7.613 7.613 232,323 -0.09(-1.11%)
Jul 23, 2004 7.651 7.727 7.651 7.698 151,199 +0.03(+0.41%)
Jul 22, 2004 7.673 7.689 7.635 7.667 273,359 +0.01(+0.12%)
Jul 21, 2004 7.698 7.739 7.651 7.657 210,227 -0.12(-1.55%)
Jul 20, 2004 7.812 7.828 7.762 7.777 242,740 -0.05(-0.61%)
Jul 19, 2004 7.822 7.841 7.803 7.825 211,490 +0.00(+0.00%)
Jul 16, 2004 7.793 7.828 7.784 7.825 233,901 +0.03(+0.45%)
Jul 15, 2004 7.682 7.790 7.682 7.790 231,061 +0.07(+0.86%)
Jul 14, 2004 7.752 7.787 7.701 7.724 259,154 -0.05(-0.65%)
Jul 13, 2004 7.765 7.774 7.743 7.774 171,086 +0.02(+0.29%)
Jul 12, 2004 7.670 7.755 7.670 7.752 285,669 +0.06(+0.78%)
Jul 09, 2004 7.651 7.724 7.651 7.692 222,222 +0.00(+0.04%)
Jul 08, 2004 7.670 7.695 7.641 7.689 163,510 +0.04(+0.58%)
Jul 07, 2004 7.682 7.682 7.619 7.644 200,757 +0.00(+0.04%)
Jul 06, 2004 7.572 7.657 7.572 7.641 228,220 +0.02(+0.25%)
Jul 02, 2004 7.587 7.632 7.524 7.622 228,535 +0.10(+1.35%)
Jul 01, 2004 7.480 7.540 7.464 7.521 294,823 +0.04(+0.59%)
Jun 30, 2004 7.445 7.481 7.388 7.476 427,715 +0.09(+1.20%)
Jun 29, 2004 7.426 7.429 7.378 7.388 345,644 +0.01(+0.13%)
Jun 28, 2004 7.521 7.524 7.366 7.378 267,045 -0.14(-1.90%)
Jun 25, 2004 7.413 7.587 7.413 7.521 399,622 +0.10(+1.32%)
Jun 24, 2004 7.473 7.492 7.419 7.423 300,190 -0.02(-0.30%)
Jun 23, 2004 7.553 7.556 7.429 7.445 374,053 -0.10(-1.26%)
Jun 22, 2004 7.524 7.594 7.508 7.540 399,937 -0.02(-0.21%)
Jun 21, 2004 7.635 7.635 7.553 7.556 235,795 -0.12(-1.53%)
Jun 18, 2004 7.610 7.673 7.610 7.673 260,732 +0.04(+0.50%)
Jun 17, 2004 7.625 7.670 7.584 7.635 355,430 +0.00(+0.00%)
Jun 16, 2004 7.724 7.724 7.622 7.635 257,576 -0.05(-0.70%)
Jun 15, 2004 7.651 7.727 7.635 7.689 253,788 +0.07(+0.91%)
Jun 14, 2004 7.698 7.727 7.606 7.619 236,111 -0.11(-1.39%)
Jun 10, 2004 7.641 7.727 7.632 7.727 312,816 +0.04(+0.58%)
Jun 09, 2004 7.727 7.727 7.635 7.682 303,977 -0.02(-0.21%)
Jun 08, 2004 7.724 7.727 7.663 7.698 240,530 -0.01(-0.16%)
Jun 07, 2004 7.730 7.774 7.698 7.711 306,187 -0.02(-0.25%)
Jun 04, 2004 7.777 7.790 7.714 7.730 235,480 -0.03(-0.41%)
Jun 03, 2004 7.793 7.819 7.746 7.762 215,593 -0.04(-0.53%)
Jun 02, 2004 7.841 7.841 7.768 7.803 370,581 -0.03(-0.44%)
Jun 01, 2004 7.714 7.838 7.714 7.838 265,783 +0.08(+1.02%)
May 28, 2004 7.746 7.784 7.717 7.758 216,225 +0.04(+0.57%)
May 27, 2004 7.638 7.749 7.638 7.714 243,687 +0.07(+0.95%)
May 26, 2004 7.714 7.752 7.641 7.641 345,960 -0.03(-0.33%)
May 25, 2004 7.619 7.698 7.619 7.667 349,432 +0.03(+0.37%)
May 24, 2004 7.549 7.638 7.546 7.638 305,240 +0.07(+0.92%)
May 21, 2004 7.584 7.682 7.568 7.568 346,907 -0.03(-0.46%)
May 20, 2004 7.727 7.727 7.603 7.603 335,543 -0.08(-1.07%)
May 19, 2004 7.591 7.714 7.591 7.686 351,957 +0.00(+0.00%)
May 18, 2004 7.587 7.743 7.587 7.686 416,983 +0.01(+0.12%)
May 17, 2004 7.682 7.682 7.622 7.676 329,546 -0.01(-0.08%)
May 14, 2004 7.429 7.682 7.407 7.682 336,806 +0.29(+3.85%)
May 13, 2004 7.369 7.495 7.369 7.397 404,988 +0.00(+0.00%)
May 12, 2004 7.347 7.419 7.309 7.397 357,639 +0.07(+0.95%)
May 11, 2004 7.217 7.350 7.217 7.328 546,402 +0.11(+1.54%)
May 10, 2004 7.432 7.445 6.875 7.217 2,006,001 -0.23(-3.15%)
May 07, 2004 7.603 7.632 7.423 7.451 711,491 -0.28(-3.57%)
May 06, 2004 7.793 7.793 7.676 7.727 460,228 -0.06(-0.81%)
May 05, 2004 7.777 7.822 7.727 7.790 291,667 +0.01(+0.16%)
May 04, 2004 7.701 7.777 7.689 7.777 423,611 +0.05(+0.61%)
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.