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 28, 2004 7.789 7.827 7.760 7.802 215,021 +0.04(+0.57%)
May 27, 2004 7.681 7.792 7.681 7.757 242,330 +0.07(+0.95%)
May 26, 2004 7.757 7.795 7.684 7.684 344,033 -0.03(-0.33%)
May 25, 2004 7.662 7.741 7.662 7.709 347,486 +0.03(+0.37%)
May 24, 2004 7.592 7.681 7.588 7.681 303,540 +0.07(+0.92%)
May 21, 2004 7.627 7.725 7.611 7.611 344,975 -0.04(-0.46%)
May 20, 2004 7.770 7.770 7.646 7.646 333,675 -0.08(-1.07%)
May 19, 2004 7.633 7.757 7.633 7.729 349,997 +0.00(+0.00%)
May 18, 2004 7.630 7.786 7.630 7.729 414,661 +0.01(+0.12%)
May 17, 2004 7.725 7.725 7.665 7.719 327,710 -0.01(-0.08%)
May 14, 2004 7.471 7.725 7.448 7.725 334,930 +0.29(+3.85%)
May 13, 2004 7.410 7.537 7.410 7.439 402,732 +0.00(+0.00%)
May 12, 2004 7.388 7.461 7.349 7.439 355,648 +0.07(+0.95%)
May 11, 2004 7.257 7.391 7.257 7.369 543,359 +0.11(+1.54%)
May 10, 2004 7.474 7.486 6.913 7.257 1,994,830 -0.24(-3.15%)
May 07, 2004 7.646 7.674 7.464 7.493 707,529 -0.28(-3.57%)
May 06, 2004 7.837 7.837 7.719 7.770 457,665 -0.06(-0.81%)
May 05, 2004 7.821 7.866 7.770 7.834 290,043 +0.01(+0.16%)
May 04, 2004 7.745 7.821 7.732 7.821 421,252 +0.05(+0.61%)
May 03, 2004 7.789 7.827 7.729 7.773 420,625 -0.02(-0.20%)
Apr 30, 2004 7.741 7.802 7.684 7.789 342,150 +0.06(+0.78%)
Apr 29, 2004 7.681 7.776 7.681 7.729 362,239 +0.05(+0.62%)
Apr 28, 2004 7.630 7.725 7.614 7.681 480,266 +0.02(+0.21%)
Apr 27, 2004 7.690 7.716 7.614 7.665 614,301 -0.01(-0.08%)
Apr 26, 2004 7.757 7.795 7.659 7.671 778,470 -0.12(-1.51%)
Apr 23, 2004 7.815 7.843 7.716 7.789 750,219 -0.10(-1.21%)
Apr 22, 2004 7.926 7.926 7.789 7.885 560,938 -0.01(-0.12%)
Apr 21, 2004 7.961 7.980 7.789 7.894 823,358 -0.18(-2.29%)
Apr 20, 2004 8.187 8.187 8.028 8.079 497,216 -0.03(-0.35%)
Apr 19, 2004 8.130 8.232 8.073 8.108 488,427 -0.14(-1.70%)
Apr 16, 2004 8.155 8.248 8.089 8.248 436,634 +0.10(+1.17%)
Apr 15, 2004 8.022 8.187 8.018 8.152 542,732 +0.14(+1.79%)
Apr 14, 2004 8.044 8.108 7.961 8.009 801,385 -0.08(-1.02%)
Apr 13, 2004 8.143 8.251 8.041 8.092 972,146 -0.13(-1.63%)
Apr 12, 2004 8.474 8.535 8.184 8.226 565,018 -0.26(-3.04%)
Apr 08, 2004 8.410 8.519 8.401 8.484 336,186 +0.05(+0.57%)
Apr 07, 2004 8.299 8.461 8.289 8.436 531,117 +0.06(+0.72%)
Apr 06, 2004 8.398 8.433 7.964 8.375 1,709,810 -0.07(-0.87%)
Apr 05, 2004 8.700 8.726 8.378 8.449 783,492 -0.25(-2.89%)
Apr 02, 2004 8.738 8.745 8.656 8.700 564,391 -0.07(-0.76%)
Apr 01, 2004 8.821 8.821 8.735 8.767 483,091 -0.04(-0.51%)
Mar 31, 2004 8.872 8.879 8.805 8.812 370,715 -0.04(-0.50%)
Mar 30, 2004 8.904 8.904 8.796 8.856 414,661 -0.01(-0.14%)
Mar 29, 2004 8.844 8.888 8.767 8.869 317,980 +0.03(+0.29%)
Mar 26, 2004 8.777 8.856 8.719 8.844 402,732 +0.10(+1.17%)
Mar 25, 2004 8.665 8.742 8.640 8.742 311,388 +0.09(+1.03%)
Mar 24, 2004 8.710 8.710 8.637 8.652 389,235 -0.05(-0.55%)
Mar 23, 2004 8.745 8.774 8.649 8.700 455,781 -0.01(-0.15%)
Mar 22, 2004 8.777 8.793 8.688 8.713 386,724 -0.08(-0.87%)
Mar 19, 2004 8.697 8.793 8.678 8.789 384,526 +0.12(+1.36%)
Mar 18, 2004 8.751 8.751 8.649 8.672 465,198 -0.06(-0.69%)
Mar 17, 2004 8.777 8.821 8.719 8.732 405,244 +0.04(+0.40%)
Mar 16, 2004 8.758 8.821 8.681 8.697 489,055 -0.06(-0.66%)
Mar 15, 2004 8.713 8.758 8.672 8.754 453,584 +0.07(+0.77%)
Mar 12, 2004 8.665 8.694 8.630 8.688 348,114 -0.00(-0.04%)
Mar 11, 2004 8.649 8.697 8.617 8.691 365,692 +0.00(+0.04%)
Mar 10, 2004 8.649 8.691 8.611 8.688 333,361 +0.07(+0.85%)
Mar 09, 2004 8.665 8.684 8.614 8.614 359,728 -0.03(-0.33%)
Mar 08, 2004 8.665 8.688 8.595 8.643 381,073 +0.00(+0.00%)
Mar 05, 2004 8.586 8.646 8.579 8.643 289,415 +0.06(+0.74%)
Mar 04, 2004 8.601 8.614 8.544 8.579 276,545 -0.04(-0.41%)
Mar 03, 2004 8.554 8.633 8.535 8.614 335,872 +0.01(+0.15%)
Mar 02, 2004 8.633 8.668 8.554 8.601 204,034 -0.05(-0.63%)
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.