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 29, 2009 2.850 2.866 2.802 2.866 540,321 +0.04(+1.34%)
May 28, 2009 2.730 2.847 2.730 2.828 507,460 +0.10(+3.72%)
May 27, 2009 2.796 2.834 2.714 2.726 475,407 -0.06(-2.27%)
May 26, 2009 2.669 2.799 2.663 2.790 456,501 +0.12(+4.38%)
May 22, 2009 2.657 2.679 2.609 2.673 307,040 +0.05(+2.06%)
May 21, 2009 2.612 2.688 2.581 2.619 663,492 -0.01(-0.24%)
May 20, 2009 2.631 2.654 2.616 2.625 345,677 +0.00(+0.00%)
May 19, 2009 2.603 2.654 2.571 2.625 340,223 -0.01(-0.24%)
May 18, 2009 2.619 2.644 2.612 2.631 837,007 -0.00(-0.12%)
May 15, 2009 2.612 2.660 2.565 2.635 365,591 +0.03(+1.34%)
May 14, 2009 2.533 2.603 2.521 2.600 305,028 +0.05(+1.99%)
May 13, 2009 2.543 2.571 2.486 2.549 347,389 -0.03(-1.11%)
May 12, 2009 2.568 2.581 2.549 2.578 738,824 +0.01(+0.49%)
May 11, 2009 2.546 2.574 2.533 2.565 741,341 +0.02(+0.62%)
May 08, 2009 2.514 2.549 2.495 2.549 917,496 +0.06(+2.55%)
May 07, 2009 2.460 2.527 2.460 2.486 560,608 +0.03(+1.42%)
May 06, 2009 2.441 2.470 2.435 2.451 481,246 +0.01(+0.52%)
May 05, 2009 2.454 2.470 2.438 2.438 197,666 -0.01(-0.39%)
May 04, 2009 2.419 2.476 2.410 2.448 358,002 +0.04(+1.71%)
May 01, 2009 2.397 2.429 2.375 2.407 348,355 -0.03(-1.04%)
Apr 30, 2009 2.419 2.432 2.375 2.432 332,319 +0.09(+3.78%)
Apr 29, 2009 2.315 2.362 2.314 2.343 338,187 +0.03(+1.51%)
Apr 28, 2009 2.318 2.353 2.220 2.308 350,256 -0.02(-0.82%)
Apr 27, 2009 2.299 2.359 2.299 2.327 280,731 -0.00(-0.14%)
Apr 24, 2009 2.312 2.346 2.302 2.331 389,534 +0.02(+0.68%)
Apr 23, 2009 2.327 2.337 2.274 2.315 317,654 +0.02(+0.97%)
Apr 22, 2009 2.334 2.343 2.286 2.293 319,801 -0.07(-2.82%)
Apr 21, 2009 2.359 2.375 2.312 2.359 431,089 -0.07(-3.00%)
Apr 20, 2009 2.448 2.464 2.378 2.432 488,453 -0.02(-0.65%)
Apr 17, 2009 2.413 2.448 2.413 2.448 570,028 +0.06(+2.66%)
Apr 16, 2009 2.397 2.407 2.369 2.384 312,181 +0.03(+1.07%)
Apr 15, 2009 2.381 2.381 2.359 2.359 425,632 -0.02(-0.67%)
Apr 14, 2009 2.381 2.400 2.359 2.375 417,220 +0.01(+0.54%)
Apr 13, 2009 2.267 2.381 2.267 2.362 440,332 +0.10(+4.19%)
Apr 09, 2009 2.248 2.293 2.213 2.267 256,870 +0.10(+4.68%)
Apr 08, 2009 2.141 2.182 2.122 2.166 307,770 +0.01(+0.44%)
Apr 07, 2009 2.065 2.156 2.065 2.156 187,605 +0.03(+1.64%)
Apr 06, 2009 2.125 2.169 2.106 2.122 338,265 -0.07(-3.32%)
Apr 03, 2009 2.141 2.261 2.112 2.194 236,038 +0.00(+0.14%)
Apr 02, 2009 2.137 2.245 2.131 2.191 432,965 +0.09(+4.37%)
Apr 01, 2009 1.979 2.153 1.979 2.099 417,040 +0.07(+3.59%)
Mar 31, 2009 1.976 2.077 1.947 2.027 255,613 +0.10(+4.92%)
Mar 30, 2009 1.963 1.992 1.906 1.932 326,979 -0.19(-8.96%)
Mar 26, 2009 2.134 2.137 2.065 2.122 413,405 +0.04(+2.13%)
Mar 25, 2009 2.027 2.128 2.017 2.077 510,640 +0.08(+4.10%)
Mar 24, 2009 1.970 2.027 1.960 1.996 335,373 -0.01(-0.60%)
Mar 23, 2009 1.932 2.020 1.919 2.008 508,363 +0.19(+10.45%)
Mar 20, 2009 1.871 1.894 1.799 1.818 242,764 -0.11(-5.90%)
Mar 19, 2009 1.887 1.932 1.887 1.932 542,709 +0.04(+2.35%)
Mar 18, 2009 1.868 1.897 1.852 1.887 403,732 +0.02(+0.85%)
Mar 17, 2009 1.827 1.871 1.799 1.871 582,363 +0.03(+1.72%)
Mar 16, 2009 1.897 1.913 1.815 1.840 497,434 -0.00(-0.17%)
Mar 13, 2009 1.865 1.887 1.805 1.843 0 +0.03(+1.93%)
Mar 12, 2009 1.678 1.808 1.666 1.808 1,024,530 +0.12(+6.93%)
Mar 11, 2009 1.685 1.729 1.653 1.691 687,950 +0.01(+0.38%)
Mar 10, 2009 1.536 1.685 1.536 1.685 825,512 +0.16(+10.83%)
Mar 09, 2009 1.498 1.583 1.479 1.520 452,636 -0.08(-4.95%)
Mar 06, 2009 1.700 1.799 1.545 1.599 0 -0.11(-6.31%)
Mar 05, 2009 1.814 1.827 1.669 1.707 624,401 -0.13(-6.91%)
Mar 04, 2009 1.761 1.852 1.745 1.833 417,797 -0.14(-6.91%)
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.