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, 2005
6.669
6.675
6.599
6.634
359,217
+0.03(+0.38%)
Oct 28, 2005
6.621
6.710
6.605
6.608
296,402
-0.04(-0.62%)
Oct 27, 2005
6.558
6.650
6.558
6.650
286,616
+0.03(+0.43%)
Oct 26, 2005
6.653
6.707
6.618
6.621
440,657
-0.06(-0.95%)
Oct 25, 2005
6.684
6.716
6.618
6.684
409,407
+0.01(+0.14%)
Oct 24, 2005
6.558
6.684
6.558
6.675
514,836
+0.01(+0.19%)
Oct 21, 2005
6.469
6.669
6.469
6.662
447,601
+0.19(+2.99%)
Oct 20, 2005
6.450
6.491
6.418
6.469
536,301
-0.04(-0.68%)
Oct 19, 2005
6.406
6.539
6.403
6.513
512,627
+0.07(+1.03%)
Oct 18, 2005
6.469
6.510
6.406
6.447
594,382
-0.03(-0.39%)
Oct 17, 2005
6.526
6.558
6.466
6.472
386,680
-0.06(-0.87%)
Oct 14, 2005
6.494
6.545
6.494
6.529
440,341
+0.02(+0.29%)
Oct 13, 2005
6.621
6.621
6.463
6.510
562,816
-0.13(-1.91%)
Oct 12, 2005
6.513
6.665
6.513
6.637
583,650
+0.13(+1.95%)
Oct 11, 2005
6.529
6.567
6.479
6.510
526,200
-0.07(-1.01%)
Oct 10, 2005
6.656
6.694
6.564
6.577
372,475
-0.12(-1.84%)
Oct 07, 2005
6.716
6.748
6.653
6.700
304,924
+0.05(+0.71%)
Oct 06, 2005
6.783
6.808
6.653
6.653
520,203
-0.13(-1.91%)
Oct 05, 2005
6.764
6.805
6.761
6.783
285,669
+0.00(+0.05%)
Oct 04, 2005
6.780
6.843
6.780
6.780
364,268
-0.03(-0.47%)
Oct 03, 2005
6.767
6.938
6.767
6.811
613,637
+0.02(+0.28%)
Sep 30, 2005
6.751
6.802
6.751
6.792
630,998
+0.01(+0.19%)
Sep 29, 2005
6.890
6.913
6.751
6.780
568,182
-0.10(-1.52%)
Sep 28, 2005
6.947
6.985
6.862
6.884
365,531
-0.09(-1.32%)
Sep 27, 2005
7.065
7.080
6.976
6.976
512,942
-0.11(-1.56%)
Sep 26, 2005
7.128
7.207
7.058
7.087
217,803
-0.04(-0.62%)
Sep 23, 2005
7.131
7.160
7.077
7.131
303,346
+0.02(+0.31%)
Sep 22, 2005
7.128
7.176
7.090
7.109
387,311
-0.05(-0.75%)
Sep 21, 2005
7.191
7.207
7.160
7.163
311,553
-0.11(-1.52%)
Sep 20, 2005
7.258
7.296
7.233
7.274
316,288
-0.02(-0.22%)
Sep 19, 2005
7.318
7.334
7.286
7.290
224,432
-0.13(-1.75%)
Sep 16, 2005
7.366
7.419
7.419
7.419
251,263
+0.07(+0.95%)
Sep 15, 2005
7.369
7.438
7.337
7.350
161,300
-0.03(-0.43%)
Sep 14, 2005
7.381
7.429
7.381
7.381
170,139
-0.02(-0.21%)
Sep 13, 2005
7.410
7.410
7.353
7.397
219,697
-0.02(-0.30%)
Sep 12, 2005
7.476
7.480
7.407
7.419
213,068
-0.04(-0.55%)
Sep 09, 2005
7.461
7.489
7.438
7.461
202,020
+0.02(+0.21%)
Sep 08, 2005
7.438
7.470
7.416
7.445
198,548
+0.01(+0.17%)
Sep 07, 2005
7.438
7.442
7.388
7.432
319,760
-0.01(-0.09%)
Sep 06, 2005
7.385
7.438
7.369
7.438
284,722
+0.02(+0.30%)
Sep 02, 2005
7.413
7.438
7.372
7.416
230,114
+0.03(+0.39%)
Sep 01, 2005
7.476
7.489
7.385
7.388
370,581
-0.10(-1.40%)
Aug 31, 2005
7.524
7.524
7.432
7.492
202,020
+0.02(+0.21%)
Aug 30, 2005
7.366
7.492
7.350
7.476
207,386
+0.10(+1.29%)
Aug 29, 2005
7.350
7.397
7.318
7.381
168,245
+0.03(+0.47%)
Aug 26, 2005
7.331
7.362
7.318
7.347
155,303
+0.00(+0.04%)
Aug 25, 2005
7.381
7.410
7.321
7.343
234,217
-0.01(-0.17%)
Aug 24, 2005
7.286
7.366
7.283
7.356
350,063
+0.05(+0.74%)
Aug 23, 2005
7.296
7.366
7.267
7.302
278,725
-0.01(-0.17%)
Aug 22, 2005
7.381
7.381
7.283
7.315
277,462
-0.08(-1.11%)
Aug 19, 2005
7.366
7.423
7.359
7.397
164,141
-0.01(-0.17%)
Aug 18, 2005
7.423
7.445
7.353
7.410
234,848
-0.06(-0.85%)
Aug 17, 2005
7.540
7.540
7.391
7.473
295,139
-0.05(-0.67%)
Aug 16, 2005
7.438
7.524
7.413
7.524
192,866
+0.11(+1.45%)
Aug 15, 2005
7.508
7.508
7.413
7.416
229,798
-0.06(-0.81%)
Aug 12, 2005
7.445
7.533
7.432
7.476
238,005
+0.03(+0.43%)
Aug 11, 2005
7.419
7.461
7.378
7.445
199,495
+0.03(+0.34%)
Aug 10, 2005
7.442
7.442
7.366
7.419
286,301
+0.02(+0.30%)
Aug 09, 2005
7.423
7.470
7.366
7.397
267,992
-0.04(-0.55%)
Aug 08, 2005
7.432
7.442
7.381
7.438
291,351
+0.06(+0.82%)
Aug 05, 2005
7.404
7.416
7.337
7.378
212,437
-0.04(-0.60%)
Aug 04, 2005
7.381
7.423
7.334
7.423
259,154
+0.02(+0.26%)
Aug 03, 2005
7.394
7.467
7.366
7.404
209,596
-0.01(-0.13%)
Aug 02, 2005
7.473
7.480
7.397
7.413
310,606
-0.10(-1.27%)
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
.