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
)
14.62
+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:
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, 2013
8.651
8.651
8.570
8.608
247,374
-0.03(-0.39%)
Jan 30, 2013
8.604
8.642
8.541
8.642
329,613
-0.01(-0.10%)
Jan 29, 2013
8.600
8.651
8.596
8.651
155,167
+0.03(+0.39%)
Jan 28, 2013
8.621
8.642
8.579
8.617
249,301
-0.00(-0.05%)
Jan 25, 2013
8.646
8.646
8.600
8.621
203,674
+0.03(+0.34%)
Jan 24, 2013
8.570
8.604
8.545
8.591
234,156
+0.00(+0.05%)
Jan 23, 2013
8.583
8.621
8.545
8.587
214,570
+0.00(+0.00%)
Jan 22, 2013
8.545
8.596
8.515
8.587
247,124
+0.02(+0.18%)
Jan 18, 2013
8.480
8.585
8.480
8.572
335,427
+0.07(+0.79%)
Jan 17, 2013
8.413
8.513
8.396
8.505
306,124
+0.10(+1.25%)
Jan 16, 2013
8.379
8.433
8.358
8.400
231,179
+0.00(+0.05%)
Jan 15, 2013
8.501
8.522
8.358
8.396
383,232
-0.06(-0.70%)
Jan 14, 2013
8.496
8.522
8.417
8.454
371,069
-0.08(-0.93%)
Jan 11, 2013
8.526
8.547
8.467
8.534
187,981
+0.01(+0.10%)
Jan 10, 2013
8.522
8.551
8.450
8.526
372,200
+0.01(+0.15%)
Jan 09, 2013
8.320
8.564
8.308
8.513
451,900
+0.18(+2.22%)
Jan 08, 2013
8.270
8.355
8.266
8.329
260,048
+0.03(+0.35%)
Jan 07, 2013
8.278
8.329
8.232
8.299
326,646
+0.00(+0.00%)
Jan 04, 2013
8.274
8.320
8.270
8.299
243,009
-0.01(-0.15%)
Jan 03, 2013
8.236
8.320
8.211
8.312
294,273
+0.04(+0.51%)
Jan 02, 2013
8.285
8.295
8.207
8.270
378,099
+0.06(+0.77%)
Dec 31, 2012
8.014
8.236
7.976
8.207
473,323
+0.22(+2.73%)
Dec 28, 2012
7.951
8.039
7.907
7.989
307,663
-0.06(-0.73%)
Dec 27, 2012
8.135
8.135
7.816
8.047
723,312
-0.10(-1.19%)
Dec 26, 2012
8.207
8.207
8.085
8.144
268,989
-0.06(-0.77%)
Dec 24, 2012
8.228
8.261
8.173
8.207
99,143
-0.03(-0.31%)
Dec 21, 2012
8.173
8.375
8.081
8.232
591,529
-0.05(-0.56%)
Dec 20, 2012
8.291
8.345
8.228
8.278
299,995
-0.01(-0.15%)
Dec 19, 2012
8.287
8.345
8.215
8.291
235,157
+0.04(+0.52%)
Dec 18, 2012
8.272
8.322
8.231
8.248
314,988
-0.03(-0.40%)
Dec 17, 2012
8.281
8.289
8.248
8.281
270,561
-0.01(-0.10%)
Dec 14, 2012
8.256
8.289
8.243
8.289
229,103
+0.04(+0.45%)
Dec 13, 2012
8.231
8.289
8.202
8.252
320,130
+0.05(+0.61%)
Dec 12, 2012
8.144
8.223
8.132
8.202
252,264
+0.05(+0.66%)
Dec 11, 2012
8.111
8.148
8.069
8.148
287,200
+0.05(+0.56%)
Dec 10, 2012
8.123
8.140
8.082
8.102
198,219
-0.05(-0.56%)
Dec 07, 2012
8.136
8.165
8.107
8.148
175,138
+0.07(+0.82%)
Dec 06, 2012
8.173
8.195
8.082
8.082
264,555
-0.12(-1.52%)
Dec 05, 2012
8.190
8.264
8.190
8.206
279,247
-0.00(-0.05%)
Dec 04, 2012
8.169
8.214
8.161
8.210
208,355
+0.00(+0.05%)
Nov 30, 2012
8.136
8.231
8.123
8.206
269,571
+0.02(+0.25%)
Nov 29, 2012
8.173
8.185
8.111
8.185
173,765
+0.03(+0.41%)
Nov 28, 2012
8.094
8.152
8.082
8.152
214,006
+0.00(+0.00%)
Nov 27, 2012
8.144
8.181
8.090
8.152
272,592
-0.02(-0.20%)
Nov 26, 2012
8.256
8.256
8.115
8.169
382,656
-0.08(-0.95%)
Nov 23, 2012
8.223
8.289
8.206
8.248
132,964
+0.04(+0.45%)
Nov 21, 2012
8.082
8.210
8.053
8.210
247,702
+0.17(+2.11%)
Nov 20, 2012
8.053
8.082
7.957
8.040
259,071
+0.04(+0.55%)
Nov 19, 2012
7.914
8.112
7.914
7.996
429,733
+0.16(+1.99%)
Nov 16, 2012
7.564
7.865
7.564
7.840
564,827
+0.32(+4.27%)
Nov 15, 2012
7.614
7.762
7.095
7.519
1,838,541
-0.18(-2.30%)
Nov 14, 2012
8.062
8.075
7.556
7.696
1,960,697
-0.38(-4.69%)
Nov 13, 2012
8.099
8.099
8.033
8.075
274,137
-0.04(-0.51%)
Nov 12, 2012
8.099
8.132
8.054
8.116
242,729
+0.05(+0.61%)
Nov 09, 2012
8.025
8.066
8.025
8.066
291,727
+0.06(+0.72%)
Nov 08, 2012
8.075
8.099
7.980
8.009
316,750
-0.07(-0.82%)
Nov 07, 2012
8.177
8.177
8.017
8.075
347,915
-0.12(-1.41%)
Nov 06, 2012
8.215
8.252
8.149
8.190
224,328
-0.02(-0.20%)
Nov 05, 2012
8.272
8.280
8.198
8.206
265,703
-0.07(-0.80%)
Nov 02, 2012
8.223
8.276
8.206
8.272
154,011
+0.05(+0.55%)
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
.