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 )

14.63 -0.06 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2013 8.561 8.561 8.211 8.237 665,585 -0.28(-3.33%)
May 30, 2013 8.473 8.539 8.451 8.521 361,694 +0.04(+0.46%)
May 29, 2013 8.556 8.569 8.368 8.482 943,883 -0.11(-1.27%)
May 28, 2013 8.858 8.858 8.517 8.591 890,302 -0.20(-2.29%)
May 24, 2013 8.788 8.836 8.683 8.792 288,956 +0.00(+0.05%)
May 23, 2013 8.696 8.809 8.622 8.788 476,754 -0.03(-0.40%)
May 22, 2013 8.989 9.072 8.823 8.823 699,102 -0.12(-1.39%)
May 21, 2013 9.068 9.085 8.929 8.947 304,680 -0.12(-1.29%)
May 20, 2013 9.077 9.085 8.986 9.064 159,594 -0.02(-0.24%)
May 17, 2013 9.016 9.107 8.925 9.085 290,430 +0.11(+1.21%)
May 16, 2013 8.977 8.998 8.925 8.977 194,410 +0.01(+0.15%)
May 15, 2013 8.925 8.985 8.873 8.964 202,461 +0.08(+0.89%)
May 13, 2013 9.046 9.111 8.855 8.885 692,692 -0.21(-2.30%)
May 10, 2013 9.085 9.203 9.059 9.094 254,719 +0.01(+0.10%)
May 09, 2013 9.177 9.198 9.051 9.085 270,247 -0.09(-0.99%)
May 08, 2013 9.220 9.263 9.164 9.177 237,249 -0.03(-0.33%)
May 07, 2013 9.211 9.294 9.177 9.207 291,192 +0.03(+0.38%)
May 06, 2013 9.168 9.224 9.146 9.172 221,385 -0.01(-0.09%)
May 03, 2013 9.285 9.294 9.168 9.181 241,324 -0.10(-1.08%)
May 02, 2013 9.263 9.294 9.185 9.281 168,802 +0.06(+0.66%)
May 01, 2013 9.263 9.315 9.172 9.220 301,456 -0.09(-0.93%)
Apr 30, 2013 9.380 9.380 9.263 9.307 304,424 -0.07(-0.69%)
Apr 29, 2013 9.224 9.485 9.207 9.372 648,390 +0.12(+1.31%)
Apr 26, 2013 9.151 9.307 9.198 9.250 201,375 +0.05(+0.57%)
Apr 25, 2013 9.125 9.198 9.120 9.198 195,781 +0.06(+0.62%)
Apr 24, 2013 9.111 9.151 9.094 9.142 149,543 +0.02(+0.19%)
Apr 23, 2013 9.085 9.146 9.033 9.125 326,428 +0.07(+0.77%)
Apr 22, 2013 9.111 9.111 8.994 9.055 139,784 -0.02(-0.24%)
Apr 19, 2013 9.042 9.105 9.042 9.077 124,554 +0.02(+0.27%)
Apr 18, 2013 9.031 9.061 8.979 9.052 205,312 +0.03(+0.38%)
Apr 17, 2013 8.962 9.018 8.902 9.018 252,807 +0.06(+0.63%)
Apr 16, 2013 8.927 8.975 8.910 8.962 176,397 +0.05(+0.58%)
Apr 15, 2013 8.979 8.988 8.906 8.910 245,456 -0.05(-0.53%)
Apr 12, 2013 9.009 9.009 8.923 8.958 156,886 -0.02(-0.19%)
Apr 11, 2013 9.018 9.018 8.949 8.975 154,243 -0.01(-0.10%)
Apr 10, 2013 8.979 9.022 8.949 8.984 181,086 -0.03(-0.33%)
Apr 09, 2013 8.919 9.018 8.906 9.014 189,296 +0.09(+0.97%)
Apr 08, 2013 8.902 8.945 8.846 8.927 202,846 +0.06(+0.63%)
Apr 05, 2013 8.854 8.889 8.828 8.871 146,720 -0.02(-0.24%)
Apr 04, 2013 8.858 8.897 8.815 8.893 226,331 +0.04(+0.44%)
Apr 03, 2013 8.876 8.876 8.807 8.854 205,685 +0.03(+0.34%)
Apr 02, 2013 8.824 8.893 8.742 8.824 287,368 +0.08(+0.94%)
Apr 01, 2013 8.794 8.815 8.716 8.742 263,453 -0.07(-0.83%)
Mar 28, 2013 8.833 8.858 8.802 8.815 283,528 +0.01(+0.10%)
Mar 27, 2013 8.815 8.850 8.794 8.807 232,525 -0.04(-0.44%)
Mar 26, 2013 8.802 8.846 8.798 8.846 170,867 +0.04(+0.49%)
Mar 25, 2013 8.824 8.837 8.794 8.802 196,457 +0.03(+0.34%)
Mar 22, 2013 8.794 8.837 8.738 8.772 201,945 -0.03(-0.34%)
Mar 21, 2013 8.772 8.833 8.755 8.802 129,479 -0.00(-0.05%)
Mar 20, 2013 8.712 8.873 8.699 8.807 135,748 +0.10(+1.14%)
Mar 19, 2013 8.716 8.811 8.703 8.708 183,730 -0.02(-0.22%)
Mar 18, 2013 8.650 8.797 8.650 8.727 127,222 +0.03(+0.29%)
Mar 15, 2013 8.829 8.855 8.697 8.701 218,837 -0.16(-1.79%)
Mar 14, 2013 8.782 8.864 8.752 8.859 186,107 +0.06(+0.68%)
Mar 13, 2013 8.799 8.812 8.739 8.799 166,760 +0.00(+0.00%)
Mar 12, 2013 8.782 8.799 8.748 8.799 180,544 +0.02(+0.24%)
Mar 11, 2013 8.727 8.778 8.714 8.778 140,728 +0.05(+0.59%)
Mar 08, 2013 8.697 8.752 8.671 8.727 241,595 +0.01(+0.15%)
Mar 07, 2013 8.662 8.714 8.650 8.714 231,215 +0.05(+0.54%)
Mar 06, 2013 8.680 8.684 8.637 8.667 201,154 +0.01(+0.10%)
Mar 05, 2013 8.709 8.709 8.654 8.658 198,026 -0.02(-0.20%)
Mar 04, 2013 8.650 8.692 8.632 8.675 145,102 +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.