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 (%)
Sep 30, 2004 8.024 8.053 7.983 8.034 229,895 +0.01(+0.16%)
Sep 29, 2004 8.046 8.072 8.012 8.021 223,580 -0.06(-0.71%)
Sep 28, 2004 8.027 8.103 8.012 8.078 336,317 +0.05(+0.67%)
Sep 27, 2004 8.031 8.037 7.993 8.024 227,685 +0.03(+0.32%)
Sep 24, 2004 7.983 8.050 7.948 7.999 408,633 +0.02(+0.20%)
Sep 23, 2004 8.012 8.053 7.980 7.983 290,212 -0.04(-0.47%)
Sep 22, 2004 8.005 8.059 7.983 8.021 332,528 +0.03(+0.32%)
Sep 21, 2004 8.002 8.021 7.967 7.996 461,055 -0.03(-0.36%)
Sep 20, 2004 8.031 8.069 8.021 8.024 244,422 -0.02(-0.24%)
Sep 17, 2004 8.043 8.056 8.012 8.043 251,369 +0.03(+0.32%)
Sep 16, 2004 8.069 8.075 8.005 8.018 345,475 -0.03(-0.43%)
Sep 15, 2004 8.027 8.065 8.002 8.053 258,317 +0.05(+0.59%)
Sep 14, 2004 8.037 8.072 7.996 8.005 219,790 -0.05(-0.59%)
Sep 13, 2004 8.040 8.056 8.012 8.053 252,948 +0.02(+0.24%)
Sep 10, 2004 8.008 8.034 7.980 8.034 306,317 +0.03(+0.44%)
Sep 09, 2004 7.996 8.012 7.974 7.999 257,685 -0.01(-0.16%)
Sep 08, 2004 7.983 8.012 7.983 8.012 243,790 +0.00(+0.00%)
Sep 07, 2004 7.964 8.012 7.955 8.012 281,685 +0.03(+0.40%)
Sep 03, 2004 7.986 8.005 7.945 7.980 243,159 -0.01(-0.08%)
Sep 02, 2004 8.008 8.012 7.970 7.986 265,264 -0.02(-0.24%)
Sep 01, 2004 8.027 8.040 7.989 8.005 299,054 +0.02(+0.20%)
Aug 31, 2004 8.008 8.031 7.977 7.989 294,001 +0.00(+0.04%)
Aug 30, 2004 7.967 7.993 7.948 7.986 257,685 +0.00(+0.04%)
Aug 27, 2004 7.980 8.002 7.942 7.983 256,422 +0.03(+0.44%)
Aug 26, 2004 7.907 7.961 7.907 7.948 287,685 +0.03(+0.36%)
Aug 25, 2004 7.885 7.936 7.863 7.920 267,159 +0.06(+0.77%)
Aug 24, 2004 7.841 7.904 7.841 7.860 239,369 +0.02(+0.28%)
Aug 23, 2004 7.879 7.917 7.834 7.837 176,527 -0.05(-0.60%)
Aug 20, 2004 7.872 7.926 7.872 7.885 246,001 -0.05(-0.60%)
Aug 19, 2004 7.967 7.967 7.907 7.932 404,528 -0.01(-0.16%)
Aug 18, 2004 7.923 7.970 7.917 7.945 385,265 +0.01(+0.16%)
Aug 17, 2004 7.917 7.951 7.904 7.932 285,475 +0.01(+0.12%)
Aug 16, 2004 7.917 7.939 7.894 7.923 233,369 +0.00(+0.04%)
Aug 13, 2004 7.917 7.920 7.888 7.920 192,632 +0.00(+0.04%)
Aug 12, 2004 7.917 7.920 7.882 7.917 248,527 +0.02(+0.24%)
Aug 11, 2004 7.901 7.926 7.869 7.898 262,106 +0.01(+0.12%)
Aug 10, 2004 7.853 7.901 7.828 7.888 212,527 +0.05(+0.65%)
Aug 09, 2004 7.847 7.879 7.818 7.837 333,475 -0.03(-0.36%)
Aug 06, 2004 7.853 7.894 7.828 7.866 201,790 +0.03(+0.36%)
Aug 05, 2004 7.885 7.907 7.809 7.837 192,632 -0.03(-0.44%)
Aug 04, 2004 7.885 7.901 7.872 7.872 145,579 -0.02(-0.28%)
Aug 03, 2004 7.869 7.904 7.828 7.894 304,738 +0.06(+0.73%)
Aug 02, 2004 7.812 7.837 7.780 7.837 236,211 +0.03(+0.32%)
Jul 30, 2004 7.815 7.825 7.790 7.812 249,159 +0.00(+0.00%)
Jul 29, 2004 7.806 7.815 7.749 7.812 172,106 +0.13(+1.69%)
Jul 28, 2004 7.600 7.727 7.594 7.682 187,579 +0.05(+0.66%)
Jul 27, 2004 7.628 7.689 7.619 7.632 203,685 +0.02(+0.29%)
Jul 26, 2004 7.622 7.730 7.609 7.609 232,422 -0.09(-1.11%)
Jul 23, 2004 7.647 7.723 7.647 7.695 151,263 +0.03(+0.41%)
Jul 22, 2004 7.670 7.685 7.632 7.663 273,475 +0.01(+0.12%)
Jul 21, 2004 7.695 7.736 7.647 7.654 210,316 -0.12(-1.55%)
Jul 20, 2004 7.809 7.825 7.758 7.774 242,843 -0.05(-0.61%)
Jul 19, 2004 7.818 7.837 7.799 7.822 211,580 +0.00(+0.00%)
Jul 16, 2004 7.790 7.825 7.780 7.822 234,001 +0.03(+0.45%)
Jul 15, 2004 7.679 7.787 7.679 7.787 231,159 +0.07(+0.86%)
Jul 14, 2004 7.749 7.784 7.698 7.720 259,264 -0.05(-0.65%)
Jul 13, 2004 7.761 7.771 7.739 7.771 171,158 +0.02(+0.29%)
Jul 12, 2004 7.666 7.752 7.666 7.749 285,790 +0.06(+0.78%)
Jul 09, 2004 7.647 7.720 7.647 7.689 222,316 +0.00(+0.04%)
Jul 08, 2004 7.666 7.692 7.638 7.685 163,579 +0.04(+0.58%)
Jul 07, 2004 7.679 7.679 7.616 7.641 200,843 +0.00(+0.04%)
Jul 06, 2004 7.568 7.654 7.568 7.638 228,316 +0.02(+0.25%)
Jul 02, 2004 7.584 7.628 7.521 7.619 228,632 +0.10(+1.35%)
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.