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 )

14.67 -0.04 (-0.27%)
Streaming Delayed Price Updated: 3:06 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 (%)
May 31, 2006 6.207 6.292 6.191 6.276 538,739 +0.08(+1.33%)
May 30, 2006 6.178 6.207 6.153 6.194 302,527 -0.01(-0.15%)
May 26, 2006 6.159 6.207 6.156 6.203 237,159 +0.01(+0.15%)
May 25, 2006 6.172 6.194 6.137 6.194 310,106 +0.03(+0.57%)
May 24, 2006 6.159 6.178 6.137 6.159 359,370 -0.00(-0.05%)
May 23, 2006 6.191 6.210 6.150 6.162 314,843 +0.01(+0.15%)
May 22, 2006 6.172 6.172 6.127 6.153 239,685 -0.03(-0.46%)
May 19, 2006 6.175 6.191 6.162 6.181 222,316 +0.01(+0.10%)
May 18, 2006 6.140 6.235 6.140 6.175 282,633 +0.03(+0.57%)
May 17, 2006 6.175 6.175 6.102 6.140 342,949 -0.03(-0.56%)
May 16, 2006 6.169 6.184 6.156 6.175 262,106 +0.01(+0.21%)
May 15, 2006 6.188 6.197 6.156 6.162 423,475 -0.05(-0.76%)
May 12, 2006 6.156 6.216 6.112 6.210 494,213 +0.08(+1.24%)
May 11, 2006 6.175 6.175 6.121 6.134 489,160 -0.02(-0.36%)
May 10, 2006 6.127 6.156 6.124 6.156 309,475 +0.01(+0.15%)
May 09, 2006 6.131 6.156 6.124 6.146 355,580 -0.02(-0.26%)
May 08, 2006 6.191 6.191 6.146 6.162 315,475 -0.01(-0.21%)
May 05, 2006 6.146 6.188 6.146 6.175 306,948 +0.05(+0.78%)
May 04, 2006 6.153 6.159 6.115 6.127 367,580 -0.03(-0.41%)
May 03, 2006 6.150 6.165 6.134 6.153 329,054 -0.03(-0.51%)
May 02, 2006 6.238 6.238 6.172 6.184 370,738 -0.03(-0.46%)
May 01, 2006 6.257 6.286 6.191 6.213 572,213 -0.04(-0.71%)
Apr 28, 2006 6.270 6.289 6.238 6.257 316,422 +0.04(+0.66%)
Apr 27, 2006 6.178 6.216 6.146 6.216 374,212 +0.05(+0.87%)
Apr 26, 2006 6.181 6.184 6.134 6.162 267,159 -0.02(-0.36%)
Apr 25, 2006 6.181 6.203 6.150 6.184 502,739 +0.00(+0.00%)
Apr 24, 2006 6.153 6.207 6.146 6.184 364,738 +0.03(+0.41%)
Apr 21, 2006 6.143 6.169 6.140 6.159 444,949 +0.01(+0.10%)
Apr 20, 2006 6.131 6.153 6.112 6.153 415,896 +0.04(+0.62%)
Apr 19, 2006 6.159 6.169 6.086 6.115 618,003 -0.06(-0.92%)
Apr 18, 2006 6.112 6.172 6.099 6.172 322,422 +0.07(+1.14%)
Apr 17, 2006 6.067 6.102 6.064 6.102 365,686 +0.03(+0.52%)
Apr 13, 2006 6.061 6.077 6.048 6.070 419,370 +0.01(+0.16%)
Apr 12, 2006 6.093 6.134 6.020 6.061 666,003 -0.03(-0.52%)
Apr 11, 2006 6.143 6.146 6.080 6.093 823,267 -0.09(-1.43%)
Apr 10, 2006 6.210 6.226 6.169 6.181 392,528 -0.05(-0.86%)
Apr 07, 2006 6.229 6.257 6.207 6.235 463,581 -0.01(-0.20%)
Apr 06, 2006 6.273 6.292 6.226 6.248 528,318 -0.03(-0.40%)
Apr 05, 2006 6.279 6.292 6.273 6.273 337,264 -0.02(-0.35%)
Apr 04, 2006 6.270 6.298 6.257 6.295 317,054 +0.02(+0.30%)
Apr 03, 2006 6.257 6.295 6.238 6.276 433,581 +0.00(+0.05%)
Mar 31, 2006 6.346 6.346 6.270 6.273 304,422 -0.04(-0.65%)
Mar 30, 2006 6.333 6.349 6.305 6.314 336,001 -0.03(-0.40%)
Mar 29, 2006 6.340 6.362 6.333 6.340 381,475 -0.00(-0.05%)
Mar 28, 2006 6.397 6.397 6.343 6.343 543,476 -0.05(-0.84%)
Mar 27, 2006 6.400 6.416 6.390 6.397 293,054 -0.02(-0.35%)
Mar 24, 2006 6.393 6.425 6.381 6.419 247,580 +0.03(+0.40%)
Mar 23, 2006 6.384 6.409 6.384 6.393 329,685 +0.00(+0.05%)
Mar 22, 2006 6.340 6.393 6.340 6.390 354,317 +0.00(+0.05%)
Mar 21, 2006 6.435 6.435 6.374 6.387 349,896 -0.02(-0.25%)
Mar 20, 2006 6.349 6.425 6.349 6.403 304,738 +0.03(+0.45%)
Mar 17, 2006 6.365 6.425 6.349 6.374 282,948 -0.00(-0.05%)
Mar 16, 2006 6.311 6.393 6.311 6.378 323,685 +0.03(+0.50%)
Mar 15, 2006 6.289 6.352 6.289 6.346 453,476 +0.06(+0.91%)
Mar 14, 2006 6.254 6.314 6.254 6.289 410,528 +0.03(+0.40%)
Mar 13, 2006 6.257 6.349 6.254 6.264 519,476 -0.01(-0.15%)
Mar 10, 2006 6.264 6.346 6.264 6.273 408,002 +0.00(+0.00%)
Mar 09, 2006 6.305 6.352 6.264 6.273 425,686 -0.04(-0.60%)
Mar 08, 2006 6.346 6.359 6.270 6.311 721,582 -0.05(-0.80%)
Mar 07, 2006 6.397 6.412 6.254 6.362 1,326,006 -0.20(-2.99%)
Mar 06, 2006 6.672 6.672 6.501 6.558 398,212 -0.11(-1.71%)
Mar 03, 2006 6.773 6.777 6.666 6.672 276,317 -0.09(-1.31%)
Mar 02, 2006 6.792 6.811 6.751 6.761 369,159 -0.05(-0.74%)
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.