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
)
14.63
-0.06 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
5.859
5.873
5.831
5.852
246,940
+0.01(+0.12%)
Jan 28, 2011
5.806
5.845
5.778
5.845
335,317
+0.01(+0.18%)
Jan 27, 2011
5.788
5.852
5.788
5.834
258,868
+0.04(+0.67%)
Jan 26, 2011
5.781
5.810
5.781
5.796
224,325
+0.01(+0.24%)
Jan 25, 2011
5.736
5.785
5.736
5.781
441,313
+0.01(+0.26%)
Jan 24, 2011
5.721
5.803
5.718
5.767
331,959
+0.03(+0.60%)
Jan 21, 2011
5.707
5.736
5.683
5.732
190,123
+0.06(+0.99%)
Jan 20, 2011
5.683
5.693
5.644
5.676
296,193
-0.02(-0.43%)
Jan 19, 2011
5.658
5.711
5.641
5.700
515,857
+0.06(+0.99%)
Jan 18, 2011
5.676
5.690
5.641
5.644
452,848
-0.04(-0.62%)
Jan 14, 2011
5.672
5.696
5.662
5.679
274,837
-0.02(-0.31%)
Jan 13, 2011
5.690
5.721
5.684
5.697
345,824
+0.01(+0.18%)
Jan 12, 2011
5.658
5.732
5.658
5.686
278,082
+0.01(+0.12%)
Jan 11, 2011
5.665
5.707
5.662
5.679
201,789
-0.00(-0.06%)
Jan 10, 2011
5.655
5.700
5.651
5.683
258,064
+0.02(+0.43%)
Jan 07, 2011
5.665
5.690
5.655
5.658
235,239
-0.03(-0.49%)
Jan 06, 2011
5.683
5.700
5.658
5.686
361,809
+0.00(+0.06%)
Jan 05, 2011
5.662
5.717
5.648
5.683
370,077
-0.03(-0.49%)
Jan 04, 2011
5.746
5.746
5.679
5.711
209,135
-0.01(-0.18%)
Jan 03, 2011
5.683
5.725
5.658
5.721
357,171
+0.05(+0.80%)
Dec 31, 2010
5.718
5.718
5.648
5.676
167,262
+0.00(+0.00%)
Dec 30, 2010
5.679
5.699
5.637
5.676
280,261
-0.01(-0.25%)
Dec 29, 2010
5.658
5.693
5.620
5.690
313,819
+0.02(+0.41%)
Dec 28, 2010
5.693
5.698
5.628
5.667
183,639
-0.02(-0.35%)
Dec 27, 2010
5.616
5.690
5.616
5.686
193,458
+0.05(+0.81%)
Dec 23, 2010
5.574
5.669
5.574
5.641
258,755
+0.04(+0.75%)
Dec 22, 2010
5.585
5.637
5.567
5.599
289,789
+0.01(+0.19%)
Dec 21, 2010
5.641
5.686
5.567
5.588
405,903
-0.06(-0.99%)
Dec 20, 2010
5.668
5.668
5.596
5.644
409,895
-0.07(-1.21%)
Dec 17, 2010
5.464
5.714
5.464
5.714
833,131
+0.24(+4.43%)
Dec 16, 2010
5.377
5.530
5.377
5.471
494,038
+0.08(+1.41%)
Dec 15, 2010
5.329
5.409
5.329
5.395
556,529
+0.02(+0.45%)
Dec 14, 2010
5.249
5.391
5.225
5.370
1,011,792
+0.11(+2.04%)
Dec 13, 2010
5.419
5.419
5.228
5.263
2,183,583
-0.16(-3.00%)
Dec 10, 2010
5.499
5.537
5.405
5.426
628,169
-0.10(-1.76%)
Dec 09, 2010
5.447
5.551
5.447
5.523
474,802
+0.05(+0.95%)
Dec 08, 2010
5.613
5.627
5.391
5.471
1,400,275
-0.18(-3.25%)
Dec 07, 2010
5.703
5.720
5.644
5.655
260,722
-0.04(-0.73%)
Dec 06, 2010
5.682
5.734
5.682
5.696
209,727
-0.01(-0.24%)
Dec 03, 2010
5.727
5.759
5.696
5.710
283,347
-0.05(-0.84%)
Dec 02, 2010
5.804
5.869
5.752
5.759
274,856
-0.06(-1.07%)
Dec 01, 2010
5.897
5.904
5.790
5.821
231,474
-0.02(-0.36%)
Nov 30, 2010
5.817
5.842
5.786
5.842
203,981
+0.03(+0.48%)
Nov 29, 2010
5.786
5.817
5.755
5.814
221,453
+0.02(+0.36%)
Nov 26, 2010
5.752
5.793
5.752
5.793
111,459
+0.02(+0.42%)
Nov 24, 2010
5.769
5.769
5.769
5.769
313,328
+0.00(+0.00%)
Nov 23, 2010
5.776
5.804
5.717
5.769
323,516
-0.02(-0.36%)
Nov 22, 2010
5.783
5.821
5.759
5.790
233,465
+0.01(+0.12%)
Nov 19, 2010
5.765
5.783
5.717
5.783
256,237
-0.01(-0.18%)
Nov 18, 2010
5.807
5.811
5.700
5.793
300,069
+0.07(+1.24%)
Nov 17, 2010
5.602
5.732
5.563
5.722
252,079
+0.09(+1.59%)
Nov 16, 2010
5.736
5.736
5.248
5.633
1,707,158
-0.11(-1.92%)
Nov 15, 2010
5.729
5.788
5.722
5.743
285,840
+0.04(+0.72%)
Nov 12, 2010
5.760
5.791
5.702
5.702
322,632
-0.09(-1.54%)
Nov 11, 2010
5.784
5.839
5.781
5.791
318,215
-0.04(-0.65%)
Nov 10, 2010
5.867
5.873
5.805
5.829
340,042
-0.06(-1.05%)
Nov 09, 2010
5.891
5.908
5.864
5.891
266,284
-0.02(-0.35%)
Nov 08, 2010
5.880
5.911
5.863
5.911
312,879
+0.01(+0.12%)
Nov 05, 2010
5.788
5.908
5.781
5.904
308,046
+0.11(+1.90%)
Nov 04, 2010
5.822
5.836
5.777
5.794
445,559
-0.02(-0.41%)
Nov 03, 2010
5.777
5.818
5.760
5.818
227,358
+0.04(+0.65%)
Nov 02, 2010
5.801
5.812
5.763
5.781
233,267
+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
.