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 (%)
Oct 31, 2011
6.512
6.527
6.456
6.460
202,141
-0.08(-1.21%)
Oct 28, 2011
6.516
6.557
6.490
6.539
161,139
-0.02(-0.34%)
Oct 27, 2011
6.606
6.632
6.535
6.561
341,460
+0.05(+0.75%)
Oct 26, 2011
6.501
6.512
6.460
6.512
233,155
+0.04(+0.64%)
Oct 25, 2011
6.441
6.471
6.411
6.471
235,486
+0.01(+0.17%)
Oct 24, 2011
6.418
6.475
6.396
6.460
283,863
+0.05(+0.82%)
Oct 21, 2011
6.381
6.415
6.355
6.407
213,789
+0.05(+0.83%)
Oct 20, 2011
6.370
6.370
6.266
6.355
247,672
-0.01(-0.08%)
Oct 19, 2011
6.401
6.419
6.267
6.360
328,683
-0.03(-0.41%)
Oct 18, 2011
6.285
6.390
6.271
6.386
301,956
+0.12(+1.91%)
Oct 17, 2011
6.315
6.323
6.233
6.266
199,737
-0.04(-0.65%)
Oct 14, 2011
6.311
6.326
6.256
6.308
178,943
+0.06(+1.01%)
Oct 13, 2011
6.189
6.263
6.136
6.244
272,595
-0.03(-0.47%)
Oct 12, 2011
6.311
6.311
6.192
6.274
333,818
+0.01(+0.24%)
Oct 11, 2011
6.256
6.289
6.207
6.259
234,615
+0.00(+0.06%)
Oct 10, 2011
6.096
6.271
6.088
6.256
431,120
+0.17(+2.82%)
Oct 07, 2011
6.032
6.110
5.980
6.084
341,416
+0.05(+0.86%)
Oct 06, 2011
5.950
6.047
5.939
6.032
425,848
+0.15(+2.47%)
Oct 05, 2011
5.716
5.920
5.716
5.887
408,435
+0.19(+3.33%)
Oct 04, 2011
5.671
5.757
5.485
5.697
977,651
-0.17(-2.92%)
Oct 03, 2011
5.973
6.051
5.850
5.868
613,901
-0.09(-1.50%)
Sep 30, 2011
6.241
6.278
5.958
5.958
625,205
-0.29(-4.65%)
Sep 29, 2011
6.334
6.349
6.207
6.248
281,412
-0.06(-1.00%)
Sep 28, 2011
6.319
6.349
6.297
6.311
139,677
+0.01(+0.24%)
Sep 27, 2011
6.386
6.388
6.274
6.297
212,607
+0.01(+0.24%)
Sep 26, 2011
6.371
6.371
6.222
6.282
271,247
-0.02(-0.30%)
Sep 23, 2011
6.144
6.315
6.051
6.300
472,588
+0.10(+1.68%)
Sep 22, 2011
6.338
6.371
6.192
6.196
543,380
-0.19(-3.03%)
Sep 21, 2011
6.539
6.539
6.390
6.390
296,730
-0.11(-1.74%)
Sep 20, 2011
6.499
6.529
6.440
6.503
369,353
+0.01(+0.11%)
Sep 19, 2011
6.410
6.499
6.410
6.495
188,023
+0.04(+0.57%)
Sep 16, 2011
6.399
6.484
6.377
6.459
319,410
+0.08(+1.27%)
Sep 15, 2011
6.333
6.388
6.285
6.377
223,329
+0.09(+1.47%)
Sep 14, 2011
6.270
6.329
6.233
6.285
313,191
+0.01(+0.18%)
Sep 13, 2011
6.249
6.274
6.218
6.274
167,375
+0.01(+0.24%)
Sep 12, 2011
6.281
6.351
6.196
6.259
338,854
-0.08(-1.34%)
Sep 09, 2011
6.318
6.381
6.285
6.344
334,347
-0.03(-0.46%)
Sep 08, 2011
6.359
6.385
6.337
6.374
227,906
+0.00(+0.06%)
Sep 07, 2011
6.326
6.370
6.266
6.370
253,139
+0.06(+1.00%)
Sep 06, 2011
6.222
6.322
6.141
6.307
459,756
+0.04(+0.65%)
Sep 02, 2011
6.329
6.337
6.263
6.266
264,414
-0.11(-1.74%)
Sep 01, 2011
6.451
6.466
6.370
6.377
232,052
-0.06(-0.98%)
Aug 31, 2011
6.492
6.492
6.414
6.440
350,738
-0.01(-0.11%)
Aug 30, 2011
6.433
6.455
6.362
6.447
207,683
+0.00(+0.00%)
Aug 29, 2011
6.344
6.447
6.337
6.447
292,269
+0.13(+2.05%)
Aug 26, 2011
6.218
6.318
6.141
6.318
260,801
+0.09(+1.42%)
Aug 25, 2011
6.130
6.233
6.111
6.229
403,282
+0.12(+1.93%)
Aug 24, 2011
6.241
6.244
6.071
6.111
462,663
-0.11(-1.72%)
Aug 23, 2011
6.104
6.226
6.056
6.218
385,203
+0.10(+1.69%)
Aug 22, 2011
6.270
6.303
6.096
6.115
390,675
-0.10(-1.69%)
Aug 19, 2011
6.158
6.275
6.121
6.220
510,286
+0.02(+0.30%)
Aug 18, 2011
6.304
6.304
6.139
6.202
554,000
-0.16(-2.53%)
Aug 17, 2011
6.418
6.436
6.341
6.363
533,183
-0.08(-1.25%)
Aug 16, 2011
6.451
6.484
6.370
6.443
498,557
-0.05(-0.73%)
Aug 15, 2011
6.454
6.553
6.418
6.491
435,373
+0.04(+0.68%)
Aug 12, 2011
6.396
6.447
6.359
6.447
578,045
+0.11(+1.68%)
Aug 11, 2011
6.194
6.374
6.084
6.341
622,144
+0.25(+4.03%)
Aug 10, 2011
5.916
6.165
5.718
6.095
813,719
+0.17(+2.88%)
Aug 09, 2011
5.894
5.927
5.421
5.925
1,017,602
+0.36(+6.42%)
Aug 08, 2011
5.894
5.901
5.564
5.567
1,345,691
-0.62(-9.96%)
Aug 05, 2011
6.322
6.381
5.798
6.183
2,106,913
-0.14(-2.20%)
Aug 04, 2011
6.432
6.447
6.308
6.322
562,635
-0.17(-2.65%)
Aug 03, 2011
6.480
6.495
6.366
6.495
378,861
+0.02(+0.25%)
Aug 02, 2011
6.561
6.619
6.465
6.479
534,730
-0.06(-0.92%)
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
.