Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flaherty & Crumrine/Claymore Preferred Securities Income Fund
(NY:
FFC
)
14.69
-0.02 (-0.14%)
Official Closing Price
Updated: 7:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
5.821
5.836
5.793
5.814
248,534
+0.01(+0.12%)
Jan 28, 2011
5.769
5.807
5.741
5.807
337,481
+0.01(+0.18%)
Jan 27, 2011
5.751
5.814
5.751
5.797
260,538
+0.04(+0.67%)
Jan 26, 2011
5.744
5.772
5.744
5.758
225,773
+0.01(+0.24%)
Jan 25, 2011
5.699
5.748
5.699
5.744
444,161
+0.01(+0.26%)
Jan 24, 2011
5.685
5.765
5.681
5.730
334,101
+0.03(+0.60%)
Jan 21, 2011
5.671
5.699
5.646
5.695
191,350
+0.06(+1.00%)
Jan 20, 2011
5.646
5.657
5.608
5.639
298,104
-0.02(-0.43%)
Jan 19, 2011
5.622
5.674
5.605
5.664
519,186
+0.06(+0.99%)
Jan 18, 2011
5.639
5.653
5.605
5.608
455,770
-0.03(-0.62%)
Jan 14, 2011
5.636
5.660
5.625
5.643
276,611
-0.02(-0.31%)
Jan 13, 2011
5.653
5.685
5.648
5.660
348,056
+0.01(+0.18%)
Jan 12, 2011
5.622
5.695
5.622
5.650
279,877
+0.01(+0.12%)
Jan 11, 2011
5.629
5.671
5.625
5.643
203,091
-0.00(-0.06%)
Jan 10, 2011
5.618
5.663
5.615
5.646
259,729
+0.02(+0.43%)
Jan 07, 2011
5.629
5.653
5.618
5.622
236,757
-0.03(-0.49%)
Jan 06, 2011
5.646
5.663
5.622
5.650
364,144
+0.00(+0.06%)
Jan 05, 2011
5.625
5.680
5.612
5.646
372,466
-0.03(-0.49%)
Jan 04, 2011
5.709
5.709
5.643
5.674
210,484
-0.01(-0.18%)
Jan 03, 2011
5.646
5.688
5.622
5.685
359,476
+0.05(+0.80%)
Dec 31, 2010
5.681
5.681
5.612
5.639
168,342
+0.00(+0.00%)
Dec 30, 2010
5.643
5.663
5.601
5.639
282,070
-0.01(-0.25%)
Dec 29, 2010
5.622
5.657
5.584
5.653
315,845
+0.02(+0.41%)
Dec 28, 2010
5.657
5.662
5.592
5.630
184,824
-0.02(-0.35%)
Dec 27, 2010
5.580
5.653
5.580
5.650
194,706
+0.05(+0.81%)
Dec 23, 2010
5.538
5.632
5.538
5.605
260,425
+0.04(+0.75%)
Dec 22, 2010
5.549
5.601
5.531
5.563
291,659
+0.01(+0.19%)
Dec 21, 2010
5.605
5.650
5.531
5.552
408,523
-0.06(-0.99%)
Dec 20, 2010
5.632
5.632
5.560
5.608
412,541
-0.07(-1.21%)
Dec 17, 2010
5.429
5.677
5.429
5.677
838,508
+0.24(+4.43%)
Dec 16, 2010
5.343
5.494
5.343
5.436
497,226
+0.08(+1.41%)
Dec 15, 2010
5.295
5.374
5.295
5.360
560,120
+0.02(+0.45%)
Dec 14, 2010
5.216
5.357
5.191
5.336
1,018,321
+0.11(+2.04%)
Dec 13, 2010
5.384
5.384
5.195
5.229
2,197,675
-0.16(-3.00%)
Dec 10, 2010
5.463
5.501
5.370
5.391
632,222
-0.10(-1.76%)
Dec 09, 2010
5.412
5.515
5.412
5.488
477,866
+0.05(+0.95%)
Dec 08, 2010
5.577
5.591
5.357
5.436
1,409,312
-0.18(-3.25%)
Dec 07, 2010
5.667
5.684
5.608
5.618
262,405
-0.04(-0.73%)
Dec 06, 2010
5.646
5.698
5.646
5.660
211,080
-0.01(-0.24%)
Dec 03, 2010
5.691
5.722
5.660
5.673
285,175
-0.05(-0.84%)
Dec 02, 2010
5.766
5.832
5.715
5.722
276,629
-0.06(-1.07%)
Dec 01, 2010
5.859
5.866
5.753
5.784
232,968
-0.02(-0.36%)
Nov 30, 2010
5.780
5.804
5.749
5.804
205,297
+0.03(+0.48%)
Nov 29, 2010
5.749
5.780
5.718
5.777
222,882
+0.02(+0.36%)
Nov 26, 2010
5.715
5.756
5.715
5.756
112,179
+0.02(+0.42%)
Nov 24, 2010
5.732
5.732
5.732
5.732
315,350
+0.00(+0.00%)
Nov 23, 2010
5.739
5.766
5.680
5.732
325,604
-0.02(-0.36%)
Nov 22, 2010
5.746
5.784
5.722
5.753
234,972
+0.01(+0.12%)
Nov 19, 2010
5.729
5.746
5.680
5.746
257,891
-0.01(-0.18%)
Nov 18, 2010
5.770
5.773
5.663
5.756
302,005
+0.07(+1.24%)
Nov 17, 2010
5.566
5.695
5.528
5.685
253,705
+0.09(+1.59%)
Nov 16, 2010
5.699
5.699
5.214
5.597
1,718,175
-0.11(-1.92%)
Nov 15, 2010
5.692
5.750
5.685
5.706
287,685
+0.04(+0.72%)
Nov 12, 2010
5.723
5.754
5.665
5.665
324,714
-0.09(-1.54%)
Nov 11, 2010
5.747
5.802
5.744
5.754
320,269
-0.04(-0.65%)
Nov 10, 2010
5.829
5.836
5.767
5.791
342,237
-0.06(-1.05%)
Nov 09, 2010
5.853
5.870
5.826
5.853
268,003
-0.02(-0.35%)
Nov 08, 2010
5.843
5.873
5.826
5.873
314,898
+0.01(+0.12%)
Nov 05, 2010
5.750
5.870
5.744
5.866
310,034
+0.11(+1.90%)
Nov 04, 2010
5.785
5.798
5.740
5.757
448,434
-0.02(-0.41%)
Nov 03, 2010
5.740
5.781
5.723
5.781
228,825
+0.04(+0.65%)
Nov 02, 2010
5.764
5.774
5.726
5.744
234,772
+0.01(+0.12%)
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
.