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 (%)
Oct 31, 2007
5.744
5.801
5.740
5.750
251,263
+0.01(+0.17%)
Oct 30, 2007
5.744
5.759
5.731
5.740
285,985
-0.01(-0.22%)
Oct 29, 2007
5.794
5.794
5.750
5.753
255,366
-0.04(-0.76%)
Oct 26, 2007
5.829
5.861
5.785
5.797
339,647
-0.02(-0.33%)
Oct 25, 2007
5.858
5.858
5.785
5.816
286,301
-0.01(-0.16%)
Oct 24, 2007
5.804
5.826
5.782
5.826
252,841
+0.01(+0.16%)
Oct 23, 2007
5.785
5.858
5.785
5.816
382,576
+0.05(+0.82%)
Oct 22, 2007
5.737
5.769
5.721
5.769
289,457
+0.01(+0.11%)
Oct 19, 2007
5.775
5.804
5.759
5.763
256,944
-0.02(-0.27%)
Oct 18, 2007
5.816
5.820
5.778
5.778
210,227
-0.03(-0.60%)
Oct 17, 2007
5.778
5.829
5.778
5.813
253,157
+0.03(+0.60%)
Oct 16, 2007
5.785
5.820
5.775
5.778
342,488
-0.02(-0.38%)
Oct 15, 2007
5.797
5.816
5.788
5.801
309,975
-0.01(-0.11%)
Oct 12, 2007
5.797
5.810
5.782
5.807
315,657
+0.01(+0.11%)
Oct 11, 2007
5.804
5.832
5.785
5.801
659,723
-0.00(-0.05%)
Oct 10, 2007
5.829
5.839
5.801
5.804
314,394
-0.03(-0.43%)
Oct 09, 2007
5.842
5.858
5.801
5.829
320,392
-0.01(-0.11%)
Oct 08, 2007
5.861
5.883
5.835
5.835
249,369
-0.01(-0.16%)
Oct 05, 2007
5.835
5.870
5.835
5.845
289,457
-0.01(-0.11%)
Oct 04, 2007
5.832
5.867
5.832
5.851
214,015
+0.01(+0.16%)
Oct 03, 2007
5.861
5.883
5.839
5.842
291,465
-0.02(-0.32%)
Oct 02, 2007
5.829
5.877
5.826
5.861
249,053
+0.00(+0.05%)
Oct 01, 2007
5.766
5.873
5.766
5.858
408,776
+0.09(+1.48%)
Sep 28, 2007
5.747
5.772
5.734
5.772
440,657
+0.01(+0.16%)
Sep 27, 2007
5.791
5.804
5.763
5.763
476,642
-0.03(-0.49%)
Sep 26, 2007
5.804
5.832
5.769
5.791
215,593
-0.03(-0.60%)
Sep 25, 2007
5.794
5.829
5.775
5.826
252,210
+0.01(+0.22%)
Sep 24, 2007
5.851
5.854
5.775
5.813
329,546
-0.03(-0.60%)
Sep 21, 2007
5.861
5.892
5.816
5.848
209,912
+0.03(+0.54%)
Sep 20, 2007
5.908
5.918
5.813
5.816
371,528
-0.09(-1.55%)
Sep 19, 2007
5.908
5.953
5.883
5.908
220,328
-0.04(-0.75%)
Sep 18, 2007
5.896
6.003
5.851
5.953
261,048
+0.07(+1.18%)
Sep 17, 2007
5.953
5.956
5.873
5.883
255,997
-0.09(-1.43%)
Sep 14, 2007
5.946
5.981
5.940
5.968
166,035
-0.01(-0.21%)
Sep 13, 2007
5.997
6.013
5.956
5.981
194,444
+0.03(+0.43%)
Sep 12, 2007
5.981
6.035
5.956
5.956
210,110
-0.05(-0.90%)
Sep 11, 2007
5.956
6.019
5.956
6.010
203,283
+0.02(+0.37%)
Sep 10, 2007
5.956
6.003
5.956
5.988
185,290
+0.05(+0.80%)
Sep 07, 2007
5.956
5.968
5.896
5.940
273,359
-0.02(-0.32%)
Sep 06, 2007
5.937
5.959
5.899
5.959
261,364
+0.07(+1.13%)
Sep 05, 2007
5.924
5.940
5.892
5.892
346,907
-0.08(-1.33%)
Sep 04, 2007
5.892
5.972
5.870
5.972
406,566
+0.08(+1.40%)
Aug 31, 2007
5.870
5.889
5.832
5.889
274,306
+0.06(+1.03%)
Aug 30, 2007
5.813
5.845
5.801
5.829
211,174
-0.00(-0.05%)
Aug 29, 2007
5.804
5.835
5.782
5.832
265,467
+0.04(+0.77%)
Aug 28, 2007
5.820
5.851
5.766
5.788
254,104
-0.05(-0.81%)
Aug 27, 2007
5.791
5.861
5.791
5.835
320,392
+0.03(+0.55%)
Aug 24, 2007
5.820
5.851
5.769
5.804
351,326
-0.04(-0.76%)
Aug 23, 2007
5.816
5.886
5.807
5.848
259,154
+0.06(+1.10%)
Aug 22, 2007
5.763
5.892
5.763
5.785
374,369
+0.04(+0.66%)
Aug 21, 2007
5.664
5.867
5.664
5.747
391,730
+0.09(+1.51%)
Aug 20, 2007
5.642
5.750
5.639
5.661
350,379
+0.07(+1.25%)
Aug 17, 2007
5.430
5.611
5.405
5.592
460,228
+0.25(+4.62%)
Aug 16, 2007
5.386
5.427
4.933
5.344
839,016
-0.19(-3.49%)
Aug 15, 2007
5.702
5.782
5.531
5.538
610,796
-0.25(-4.32%)
Aug 14, 2007
5.972
5.972
5.766
5.788
321,654
-0.15(-2.56%)
Aug 13, 2007
5.988
6.022
5.940
5.940
302,399
-0.00(-0.05%)
Aug 10, 2007
5.965
6.016
5.940
5.943
332,071
-0.04(-0.64%)
Aug 09, 2007
6.000
6.064
5.962
5.981
200,126
-0.07(-1.20%)
Aug 08, 2007
6.000
6.086
5.991
6.054
246,212
+0.07(+1.16%)
Aug 07, 2007
5.965
6.003
5.962
5.984
268,939
-0.01(-0.11%)
Aug 06, 2007
6.026
6.035
5.988
5.991
307,450
-0.04(-0.68%)
Aug 03, 2007
6.057
6.079
6.032
6.032
183,396
-0.05(-0.78%)
Aug 02, 2007
6.022
6.083
6.022
6.079
193,182
+0.05(+0.89%)
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
.