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 (%)
Nov 30, 2006
6.951
6.951
6.887
6.932
346,107
-0.00(-0.05%)
Nov 29, 2006
6.963
6.963
6.887
6.935
456,002
+0.01(+0.18%)
Nov 28, 2006
6.916
6.948
6.903
6.922
674,529
+0.04(+0.55%)
Nov 27, 2006
6.840
6.894
6.840
6.884
857,057
+0.04(+0.56%)
Nov 24, 2006
6.859
6.859
6.796
6.846
288,001
+0.04(+0.60%)
Nov 22, 2006
6.770
6.811
6.767
6.805
466,739
+0.04(+0.56%)
Nov 21, 2006
6.802
6.802
6.723
6.767
474,949
-0.02(-0.23%)
Nov 20, 2006
6.808
6.808
6.723
6.783
400,107
-0.05(-0.79%)
Nov 17, 2006
6.827
6.837
6.783
6.837
402,317
+0.03(+0.42%)
Nov 16, 2006
6.808
6.824
6.783
6.808
354,949
+0.00(+0.05%)
Nov 15, 2006
6.792
6.805
6.732
6.805
388,423
+0.03(+0.37%)
Nov 14, 2006
6.682
6.780
6.682
6.780
437,686
+0.10(+1.47%)
Nov 13, 2006
6.745
6.786
6.666
6.682
341,685
-0.05(-0.80%)
Nov 10, 2006
6.723
6.735
6.682
6.735
334,107
+0.05(+0.71%)
Nov 09, 2006
6.710
6.710
6.675
6.688
196,106
+0.01(+0.14%)
Nov 08, 2006
6.691
6.697
6.666
6.678
283,264
+0.01(+0.14%)
Nov 07, 2006
6.682
6.691
6.618
6.669
334,107
-0.01(-0.09%)
Nov 06, 2006
6.631
6.675
6.615
6.675
313,264
+0.06(+0.96%)
Nov 03, 2006
6.640
6.640
6.580
6.612
295,580
-0.03(-0.43%)
Nov 02, 2006
6.704
6.704
6.609
6.640
267,790
-0.03(-0.38%)
Nov 01, 2006
6.628
6.675
6.609
6.666
454,423
+0.07(+1.01%)
Oct 31, 2006
6.723
6.723
6.561
6.599
544,739
-0.08(-1.19%)
Oct 30, 2006
6.767
6.767
6.640
6.678
389,686
-0.07(-0.99%)
Oct 27, 2006
6.773
6.773
6.729
6.745
241,580
-0.01(-0.14%)
Oct 26, 2006
6.789
6.789
6.707
6.754
357,791
+0.03(+0.38%)
Oct 25, 2006
6.739
6.745
6.697
6.729
387,475
+0.02(+0.33%)
Oct 24, 2006
6.678
6.707
6.650
6.707
445,897
+0.06(+0.95%)
Oct 23, 2006
6.704
6.707
6.625
6.644
300,633
-0.05(-0.80%)
Oct 20, 2006
6.710
6.723
6.644
6.697
326,212
-0.05(-0.70%)
Oct 19, 2006
6.704
6.751
6.701
6.745
316,106
+0.03(+0.52%)
Oct 18, 2006
6.672
6.710
6.618
6.710
265,264
+0.06(+0.90%)
Oct 17, 2006
6.682
6.685
6.637
6.650
233,053
-0.03(-0.38%)
Oct 16, 2006
6.637
6.682
6.631
6.675
275,369
+0.06(+0.91%)
Oct 13, 2006
6.631
6.631
6.599
6.615
247,896
+0.02(+0.24%)
Oct 12, 2006
6.552
6.599
6.539
6.599
277,580
+0.08(+1.21%)
Oct 11, 2006
6.542
6.552
6.482
6.520
339,475
+0.02(+0.29%)
Oct 10, 2006
6.606
6.606
6.476
6.501
574,739
-0.10(-1.53%)
Oct 09, 2006
6.602
6.609
6.555
6.602
192,316
+0.04(+0.58%)
Oct 06, 2006
6.587
6.587
6.526
6.564
235,264
-0.01(-0.14%)
Oct 05, 2006
6.596
6.599
6.571
6.574
260,843
-0.02(-0.29%)
Oct 04, 2006
6.580
6.596
6.555
6.593
326,528
+0.05(+0.82%)
Oct 03, 2006
6.571
6.571
6.523
6.539
346,107
-0.03(-0.39%)
Oct 02, 2006
6.580
6.587
6.523
6.564
322,738
+0.02(+0.29%)
Sep 29, 2006
6.593
6.593
6.526
6.545
388,107
+0.01(+0.10%)
Sep 28, 2006
6.485
6.539
6.447
6.539
348,001
+0.08(+1.23%)
Sep 27, 2006
6.492
6.492
6.438
6.460
390,317
+0.01(+0.10%)
Sep 26, 2006
6.488
6.488
6.431
6.454
508,739
-0.01(-0.10%)
Sep 25, 2006
6.476
6.479
6.435
6.460
389,686
-0.00(-0.05%)
Sep 22, 2006
6.466
6.479
6.431
6.463
227,685
-0.00(-0.05%)
Sep 21, 2006
6.476
6.498
6.425
6.466
285,159
-0.02(-0.29%)
Sep 20, 2006
6.517
6.517
6.457
6.485
258,948
-0.03(-0.39%)
Sep 19, 2006
6.504
6.520
6.469
6.511
282,317
+0.02(+0.34%)
Sep 18, 2006
6.504
6.549
6.460
6.488
378,001
-0.03(-0.53%)
Sep 15, 2006
6.549
6.549
6.517
6.523
261,475
+0.02(+0.34%)
Sep 14, 2006
6.587
6.587
6.498
6.501
386,844
-0.05(-0.77%)
Sep 13, 2006
6.552
6.571
6.536
6.552
226,106
+0.03(+0.49%)
Sep 12, 2006
6.485
6.520
6.466
6.520
373,265
+0.06(+0.93%)
Sep 11, 2006
6.517
6.517
6.447
6.460
307,580
-0.02(-0.29%)
Sep 08, 2006
6.466
6.479
6.447
6.479
239,369
+0.03(+0.54%)
Sep 07, 2006
6.419
6.444
6.406
6.444
350,212
-0.02(-0.25%)
Sep 06, 2006
6.479
6.501
6.441
6.460
494,213
-0.05(-0.73%)
Sep 05, 2006
6.577
6.577
6.507
6.507
244,106
-0.08(-1.20%)
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
.