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 29, 2006 6.596 6.596 6.529 6.548 387,942 +0.01(+0.10%)
Sep 28, 2006 6.488 6.542 6.450 6.542 347,854 +0.08(+1.23%)
Sep 27, 2006 6.494 6.494 6.441 6.463 390,152 +0.01(+0.10%)
Sep 26, 2006 6.491 6.491 6.434 6.456 508,523 -0.01(-0.10%)
Sep 25, 2006 6.479 6.482 6.437 6.463 389,520 -0.00(-0.05%)
Sep 22, 2006 6.469 6.482 6.434 6.466 227,588 -0.00(-0.05%)
Sep 21, 2006 6.479 6.501 6.428 6.469 285,038 -0.02(-0.29%)
Sep 20, 2006 6.520 6.520 6.460 6.488 258,838 -0.03(-0.39%)
Sep 19, 2006 6.507 6.523 6.472 6.513 282,197 +0.02(+0.34%)
Sep 18, 2006 6.507 6.551 6.463 6.491 377,841 -0.03(-0.53%)
Sep 15, 2006 6.551 6.551 6.520 6.526 261,364 +0.02(+0.34%)
Sep 14, 2006 6.589 6.589 6.501 6.504 386,680 -0.05(-0.77%)
Sep 13, 2006 6.555 6.574 6.539 6.555 226,010 +0.03(+0.49%)
Sep 12, 2006 6.488 6.523 6.469 6.523 373,106 +0.06(+0.93%)
Sep 11, 2006 6.520 6.520 6.450 6.463 307,450 -0.02(-0.29%)
Sep 08, 2006 6.469 6.482 6.450 6.482 239,268 +0.03(+0.54%)
Sep 07, 2006 6.422 6.447 6.409 6.447 350,063 -0.02(-0.25%)
Sep 06, 2006 6.482 6.504 6.444 6.463 494,003 -0.05(-0.73%)
Sep 05, 2006 6.580 6.580 6.510 6.510 244,003 -0.08(-1.20%)
Sep 01, 2006 6.523 6.615 6.507 6.589 413,510 +0.10(+1.46%)
Aug 31, 2006 6.523 6.523 6.475 6.494 256,313 +0.02(+0.29%)
Aug 30, 2006 6.485 6.488 6.456 6.475 318,813 +0.00(+0.05%)
Aug 29, 2006 6.482 6.485 6.447 6.472 227,904 +0.02(+0.29%)
Aug 28, 2006 6.479 6.485 6.434 6.453 263,573 -0.03(-0.39%)
Aug 25, 2006 6.482 6.485 6.450 6.479 260,101 +0.02(+0.25%)
Aug 24, 2006 6.491 6.507 6.450 6.463 269,255 -0.01(-0.20%)
Aug 23, 2006 6.447 6.475 6.441 6.475 267,677 +0.05(+0.84%)
Aug 22, 2006 6.513 6.520 6.409 6.422 375,000 -0.11(-1.70%)
Aug 21, 2006 6.539 6.539 6.504 6.532 278,725 +0.02(+0.29%)
Aug 18, 2006 6.510 6.513 6.463 6.513 392,046 +0.03(+0.44%)
Aug 17, 2006 6.469 6.485 6.425 6.485 253,788 +0.04(+0.59%)
Aug 16, 2006 6.469 6.469 6.418 6.447 316,288 +0.01(+0.15%)
Aug 15, 2006 6.447 6.450 6.406 6.437 353,220 +0.02(+0.35%)
Aug 14, 2006 6.447 6.450 6.396 6.415 205,808 -0.00(-0.05%)
Aug 11, 2006 6.450 6.450 6.406 6.418 248,737 +0.00(+0.05%)
Aug 10, 2006 6.460 6.460 6.384 6.415 379,735 -0.02(-0.34%)
Aug 09, 2006 6.384 6.574 6.368 6.437 467,803 +0.03(+0.49%)
Aug 08, 2006 6.342 6.409 6.336 6.406 286,616 +0.09(+1.35%)
Aug 07, 2006 6.326 6.342 6.320 6.320 321,023 -0.01(-0.15%)
Aug 04, 2006 6.333 6.364 6.323 6.330 401,515 +0.03(+0.45%)
Aug 03, 2006 6.361 6.361 6.288 6.301 246,212 -0.03(-0.40%)
Aug 02, 2006 6.358 6.364 6.301 6.326 335,543 +0.00(+0.00%)
Aug 01, 2006 6.330 6.336 6.279 6.326 351,642 +0.00(+0.00%)
Jul 31, 2006 6.323 6.326 6.276 6.326 294,508 +0.02(+0.30%)
Jul 28, 2006 6.311 6.314 6.295 6.307 369,950 +0.02(+0.35%)
Jul 27, 2006 6.244 6.295 6.244 6.285 339,647 +0.03(+0.46%)
Jul 26, 2006 6.292 6.292 6.219 6.257 316,604 +0.00(+0.00%)
Jul 25, 2006 6.241 6.266 6.206 6.257 307,765 +0.02(+0.25%)
Jul 24, 2006 6.200 6.269 6.178 6.241 305,556 +0.07(+1.18%)
Jul 21, 2006 6.222 6.222 6.159 6.168 280,619 -0.01(-0.15%)
Jul 20, 2006 6.178 6.184 6.149 6.178 122,790 +0.00(+0.00%)
Jul 19, 2006 6.155 6.206 6.149 6.178 206,124 +0.04(+0.62%)
Jul 18, 2006 6.149 6.155 6.127 6.140 266,730 -0.02(-0.36%)
Jul 17, 2006 6.162 6.193 6.140 6.162 180,240 -0.04(-0.61%)
Jul 14, 2006 6.203 6.203 6.162 6.200 160,038 +0.01(+0.15%)
Jul 13, 2006 6.136 6.203 6.111 6.190 423,296 +0.08(+1.24%)
Jul 12, 2006 6.114 6.140 6.098 6.114 294,192 +0.00(+0.05%)
Jul 11, 2006 6.111 6.111 6.083 6.111 223,485 +0.02(+0.26%)
Jul 10, 2006 6.143 6.143 6.083 6.095 225,694 -0.01(-0.21%)
Jul 07, 2006 6.092 6.114 6.083 6.108 262,311 +0.02(+0.26%)
Jul 06, 2006 6.143 6.143 6.083 6.092 254,735 -0.02(-0.31%)
Jul 05, 2006 6.140 6.162 6.057 6.111 216,540 -0.07(-1.18%)
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.