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 )

14.62 +0.20 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 2.851 2.867 2.804 2.867 540,092 +0.04(+1.34%)
May 28, 2009 2.731 2.848 2.731 2.829 507,245 +0.10(+3.72%)
May 27, 2009 2.797 2.835 2.715 2.728 475,206 -0.06(-2.27%)
May 26, 2009 2.671 2.801 2.664 2.791 456,307 +0.12(+4.38%)
May 22, 2009 2.658 2.680 2.610 2.674 306,910 +0.05(+2.06%)
May 21, 2009 2.614 2.690 2.582 2.620 663,211 -0.01(-0.24%)
May 20, 2009 2.633 2.655 2.617 2.626 345,531 +0.00(+0.00%)
May 19, 2009 2.604 2.655 2.572 2.626 340,079 -0.01(-0.24%)
May 18, 2009 2.620 2.645 2.614 2.633 836,652 -0.00(-0.12%)
May 15, 2009 2.614 2.661 2.566 2.636 365,436 +0.03(+1.34%)
May 14, 2009 2.534 2.604 2.522 2.601 304,899 +0.05(+1.99%)
May 13, 2009 2.544 2.572 2.487 2.550 347,241 -0.03(-1.11%)
May 12, 2009 2.569 2.582 2.550 2.579 738,511 +0.01(+0.49%)
May 11, 2009 2.547 2.576 2.535 2.566 741,027 +0.02(+0.62%)
May 08, 2009 2.515 2.550 2.496 2.550 917,107 +0.06(+2.55%)
May 07, 2009 2.462 2.528 2.462 2.487 560,370 +0.03(+1.42%)
May 06, 2009 2.443 2.471 2.436 2.452 481,042 +0.01(+0.52%)
May 05, 2009 2.455 2.471 2.439 2.439 197,582 -0.01(-0.39%)
May 04, 2009 2.420 2.477 2.411 2.449 357,851 +0.04(+1.71%)
May 01, 2009 2.398 2.430 2.376 2.408 348,207 -0.03(-1.04%)
Apr 30, 2009 2.420 2.433 2.376 2.433 332,178 +0.09(+3.78%)
Apr 29, 2009 2.316 2.363 2.315 2.344 338,043 +0.03(+1.51%)
Apr 28, 2009 2.319 2.354 2.221 2.309 350,108 -0.02(-0.82%)
Apr 27, 2009 2.300 2.360 2.300 2.328 280,612 -0.00(-0.14%)
Apr 24, 2009 2.313 2.347 2.303 2.332 389,369 +0.02(+0.68%)
Apr 23, 2009 2.328 2.338 2.275 2.316 317,519 +0.02(+0.97%)
Apr 22, 2009 2.335 2.344 2.287 2.294 319,666 -0.07(-2.82%)
Apr 21, 2009 2.360 2.376 2.313 2.360 430,906 -0.07(-2.99%)
Apr 20, 2009 2.449 2.465 2.379 2.433 488,245 -0.02(-0.65%)
Apr 17, 2009 2.414 2.449 2.414 2.449 569,786 +0.06(+2.66%)
Apr 16, 2009 2.398 2.408 2.370 2.385 312,049 +0.03(+1.07%)
Apr 15, 2009 2.382 2.382 2.360 2.360 425,452 -0.02(-0.67%)
Apr 14, 2009 2.382 2.401 2.360 2.376 417,043 +0.01(+0.54%)
Apr 13, 2009 2.268 2.382 2.268 2.363 440,146 +0.10(+4.19%)
Apr 09, 2009 2.249 2.294 2.214 2.268 256,761 +0.10(+4.68%)
Apr 08, 2009 2.142 2.183 2.123 2.167 307,639 +0.01(+0.44%)
Apr 07, 2009 2.066 2.157 2.066 2.157 187,525 +0.03(+1.64%)
Apr 06, 2009 2.126 2.170 2.107 2.123 338,122 -0.07(-3.32%)
Apr 03, 2009 2.142 2.262 2.113 2.195 235,937 +0.00(+0.14%)
Apr 02, 2009 2.138 2.246 2.132 2.192 432,781 +0.09(+4.37%)
Apr 01, 2009 1.980 2.154 1.980 2.100 416,863 +0.07(+3.59%)
Mar 31, 2009 1.977 2.078 1.948 2.028 255,505 +0.10(+4.92%)
Mar 30, 2009 1.964 1.993 1.907 1.932 326,840 -0.19(-8.96%)
Mar 26, 2009 2.135 2.138 2.066 2.123 413,230 +0.04(+2.13%)
Mar 25, 2009 2.028 2.128 2.018 2.078 510,424 +0.08(+4.10%)
Mar 24, 2009 1.970 2.028 1.961 1.996 335,231 -0.01(-0.60%)
Mar 23, 2009 1.932 2.021 1.920 2.009 508,148 +0.19(+10.45%)
Mar 20, 2009 1.872 1.894 1.799 1.818 242,661 -0.11(-5.90%)
Mar 19, 2009 1.888 1.932 1.888 1.932 542,479 +0.04(+2.35%)
Mar 18, 2009 1.869 1.898 1.853 1.888 403,561 +0.02(+0.85%)
Mar 17, 2009 1.828 1.872 1.799 1.872 582,116 +0.03(+1.72%)
Mar 16, 2009 1.898 1.913 1.815 1.841 497,223 -0.00(-0.17%)
Mar 13, 2009 1.866 1.888 1.806 1.844 0 +0.03(+1.93%)
Mar 12, 2009 1.679 1.809 1.666 1.809 1,024,096 +0.12(+6.93%)
Mar 11, 2009 1.685 1.730 1.654 1.692 687,659 +0.01(+0.38%)
Mar 10, 2009 1.536 1.685 1.536 1.685 825,162 +0.16(+10.83%)
Mar 09, 2009 1.498 1.584 1.479 1.521 452,444 -0.08(-4.95%)
Mar 06, 2009 1.701 1.799 1.546 1.600 0 -0.11(-6.31%)
Mar 05, 2009 1.815 1.828 1.670 1.708 624,136 -0.13(-6.91%)
Mar 04, 2009 1.761 1.853 1.746 1.834 417,620 -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.