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 31, 2007 6.773 6.796 6.761 6.770 224,843 -0.02(-0.23%)
May 30, 2007 6.672 6.805 6.653 6.786 267,790 +0.09(+1.32%)
May 29, 2007 6.742 6.780 6.688 6.697 266,843 -0.04(-0.66%)
May 25, 2007 6.739 6.761 6.685 6.742 209,685 +0.03(+0.52%)
May 24, 2007 6.868 6.868 6.634 6.707 323,054 -0.15(-2.22%)
May 23, 2007 6.881 6.900 6.824 6.859 247,264 -0.00(-0.05%)
May 22, 2007 6.925 6.925 6.846 6.862 292,422 -0.06(-0.91%)
May 21, 2007 6.941 6.967 6.913 6.925 246,317 -0.09(-1.26%)
May 18, 2007 6.938 7.024 6.936 7.014 260,211 +0.06(+0.91%)
May 17, 2007 6.922 6.951 6.919 6.951 213,159 +0.00(+0.05%)
May 16, 2007 6.922 6.954 6.919 6.948 282,948 +0.01(+0.09%)
May 15, 2007 6.951 6.963 6.941 6.941 206,843 -0.02(-0.23%)
May 14, 2007 6.951 6.967 6.944 6.957 178,106 -0.01(-0.09%)
May 11, 2007 6.925 6.967 6.925 6.963 197,369 +0.02(+0.23%)
May 10, 2007 6.682 6.954 6.682 6.948 222,316 -0.01(-0.18%)
May 09, 2007 6.944 6.967 6.941 6.960 248,527 -0.01(-0.09%)
May 08, 2007 6.986 6.986 6.951 6.967 203,053 -0.01(-0.14%)
May 07, 2007 6.979 6.995 6.963 6.976 240,632 -0.01(-0.18%)
May 04, 2007 6.989 7.020 6.973 6.989 250,738 +0.01(+0.09%)
May 03, 2007 6.970 7.020 6.970 6.982 236,527 -0.02(-0.23%)
May 02, 2007 6.998 7.020 6.989 6.998 257,369 -0.01(-0.09%)
May 01, 2007 6.982 7.014 6.960 7.005 292,422 +0.02(+0.32%)
Apr 30, 2007 7.020 7.020 6.954 6.982 278,843 -0.04(-0.63%)
Apr 27, 2007 6.982 7.027 6.872 7.027 250,106 +0.09(+1.23%)
Apr 26, 2007 6.957 6.967 6.834 6.941 403,265 -0.01(-0.18%)
Apr 25, 2007 7.001 7.001 6.954 6.954 283,580 -0.03(-0.50%)
Apr 24, 2007 6.976 6.989 6.954 6.989 298,738 +0.01(+0.09%)
Apr 23, 2007 6.967 6.986 6.960 6.982 285,159 +0.02(+0.32%)
Apr 20, 2007 6.967 6.986 6.941 6.960 282,001 -0.01(-0.09%)
Apr 19, 2007 6.948 6.973 6.944 6.967 383,370 -0.03(-0.36%)
Apr 18, 2007 6.986 6.995 6.970 6.992 321,159 +0.01(+0.18%)
Apr 17, 2007 6.970 6.982 6.967 6.979 196,422 +0.01(+0.14%)
Apr 16, 2007 6.970 6.982 6.967 6.970 265,580 +0.00(+0.00%)
Apr 13, 2007 6.979 6.989 6.970 6.970 231,790 -0.01(-0.14%)
Apr 12, 2007 6.989 7.005 6.970 6.979 315,475 -0.01(-0.09%)
Apr 11, 2007 6.982 7.024 6.982 6.986 282,633 -0.01(-0.14%)
Apr 10, 2007 7.030 7.030 6.970 6.995 369,159 -0.03(-0.50%)
Apr 09, 2007 7.119 7.128 6.973 7.030 321,475 -0.08(-1.11%)
Apr 05, 2007 7.090 7.131 7.090 7.109 204,001 +0.01(+0.18%)
Apr 04, 2007 7.093 7.131 7.077 7.096 192,316 +0.01(+0.18%)
Apr 03, 2007 7.077 7.119 7.077 7.084 271,264 -0.01(-0.13%)
Apr 02, 2007 7.036 7.112 7.033 7.093 272,527 +0.03(+0.45%)
Mar 30, 2007 7.077 7.077 7.033 7.062 360,001 -0.01(-0.13%)
Mar 29, 2007 7.024 7.071 7.020 7.071 158,842 +0.05(+0.77%)
Mar 28, 2007 7.014 7.062 6.986 7.017 224,211 -0.01(-0.09%)
Mar 27, 2007 7.058 7.058 6.973 7.024 419,370 -0.03(-0.40%)
Mar 26, 2007 7.084 7.084 7.017 7.052 392,528 -0.03(-0.45%)
Mar 23, 2007 7.014 7.125 7.013 7.084 360,001 +0.08(+1.08%)
Mar 22, 2007 6.948 7.008 6.948 7.008 330,317 +0.06(+0.82%)
Mar 21, 2007 6.938 6.979 6.932 6.951 185,053 -0.01(-0.14%)
Mar 20, 2007 6.929 6.982 6.922 6.960 196,422 +0.04(+0.60%)
Mar 19, 2007 6.938 7.005 6.919 6.919 186,316 -0.01(-0.09%)
Mar 16, 2007 6.932 6.957 6.919 6.925 141,158 -0.01(-0.09%)
Mar 15, 2007 6.951 6.951 6.910 6.932 246,632 -0.02(-0.32%)
Mar 14, 2007 6.954 6.982 6.910 6.954 185,369 +0.02(+0.27%)
Mar 13, 2007 6.944 6.957 6.906 6.935 179,053 -0.01(-0.14%)
Mar 12, 2007 6.938 6.944 6.903 6.944 162,948 +0.01(+0.09%)
Mar 09, 2007 6.916 6.944 6.903 6.938 181,895 +0.02(+0.27%)
Mar 08, 2007 6.913 6.954 6.897 6.919 306,948 -0.03(-0.36%)
Mar 07, 2007 6.897 6.944 6.887 6.944 290,527 +0.05(+0.73%)
Mar 06, 2007 6.922 6.979 6.887 6.894 304,422 -0.03(-0.41%)
Mar 05, 2007 6.935 6.948 6.881 6.922 216,001 -0.04(-0.59%)
Mar 02, 2007 6.935 6.963 6.903 6.963 212,527 +0.04(+0.64%)
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.