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, 2011
6.619
6.619
6.452
6.482
251,062
+0.06(+0.94%)
Nov 29, 2011
6.414
6.433
6.399
6.422
108,954
+0.05(+0.71%)
Nov 28, 2011
6.441
6.463
6.358
6.376
213,266
-0.00(-0.06%)
Nov 25, 2011
6.327
6.402
6.327
6.380
120,579
+0.03(+0.54%)
Nov 23, 2011
6.471
6.471
6.323
6.346
317,617
-0.13(-1.99%)
Nov 22, 2011
6.505
6.520
6.463
6.475
251,374
-0.00(-0.06%)
Nov 21, 2011
6.532
6.532
6.463
6.479
292,352
-0.09(-1.33%)
Nov 18, 2011
6.638
6.638
6.479
6.566
244,585
-0.06(-0.88%)
Nov 17, 2011
6.639
6.684
6.560
6.624
166,159
-0.05(-0.73%)
Nov 16, 2011
6.684
6.714
6.624
6.673
180,306
-0.05(-0.67%)
Nov 15, 2011
6.598
6.718
6.586
6.718
242,446
+0.11(+1.65%)
Nov 14, 2011
6.553
6.609
6.519
6.609
257,572
+0.06(+0.92%)
Nov 11, 2011
6.560
6.560
6.466
6.549
325,627
+0.03(+0.52%)
Nov 10, 2011
6.549
6.571
6.489
6.515
178,737
-0.02(-0.23%)
Nov 09, 2011
6.500
6.553
6.477
6.530
242,560
-0.04(-0.57%)
Nov 08, 2011
6.553
6.583
6.541
6.568
236,353
-0.01(-0.17%)
Nov 07, 2011
6.545
6.579
6.523
6.579
216,531
+0.00(+0.06%)
Nov 04, 2011
6.511
6.590
6.511
6.575
168,356
+0.02(+0.23%)
Nov 03, 2011
6.504
6.568
6.481
6.560
189,831
+0.08(+1.28%)
Nov 02, 2011
6.440
6.515
6.432
6.477
182,412
+0.03(+0.47%)
Nov 01, 2011
6.402
6.474
6.215
6.447
352,242
-0.02(-0.23%)
Oct 31, 2011
6.515
6.530
6.459
6.462
202,055
-0.08(-1.21%)
Oct 28, 2011
6.519
6.560
6.493
6.541
161,070
-0.02(-0.34%)
Oct 27, 2011
6.609
6.635
6.538
6.564
341,315
+0.05(+0.75%)
Oct 26, 2011
6.504
6.515
6.462
6.515
233,056
+0.04(+0.64%)
Oct 25, 2011
6.444
6.474
6.414
6.474
235,386
+0.01(+0.17%)
Oct 24, 2011
6.421
6.477
6.399
6.462
283,742
+0.05(+0.82%)
Oct 21, 2011
6.384
6.417
6.357
6.410
213,698
+0.05(+0.83%)
Oct 20, 2011
6.372
6.372
6.269
6.357
247,567
-0.01(-0.08%)
Oct 19, 2011
6.404
6.422
6.269
6.363
328,544
-0.03(-0.41%)
Oct 18, 2011
6.288
6.392
6.273
6.389
301,828
+0.12(+1.91%)
Oct 17, 2011
6.318
6.325
6.236
6.269
199,653
-0.04(-0.65%)
Oct 14, 2011
6.314
6.329
6.258
6.310
178,867
+0.06(+1.01%)
Oct 13, 2011
6.191
6.266
6.139
6.247
272,479
-0.03(-0.47%)
Oct 12, 2011
6.314
6.314
6.195
6.277
333,677
+0.01(+0.24%)
Oct 11, 2011
6.258
6.291
6.210
6.262
234,516
+0.00(+0.06%)
Oct 10, 2011
6.098
6.273
6.091
6.258
430,937
+0.17(+2.82%)
Oct 07, 2011
6.035
6.113
5.983
6.087
341,271
+0.05(+0.86%)
Oct 06, 2011
5.953
6.050
5.942
6.035
425,667
+0.15(+2.47%)
Oct 05, 2011
5.718
5.923
5.718
5.889
408,261
+0.19(+3.33%)
Oct 04, 2011
5.673
5.759
5.487
5.699
977,236
-0.17(-2.92%)
Oct 03, 2011
5.975
6.053
5.852
5.871
613,641
-0.09(-1.50%)
Sep 30, 2011
6.243
6.281
5.960
5.960
624,939
-0.29(-4.65%)
Sep 29, 2011
6.336
6.351
6.210
6.251
281,292
-0.06(-1.00%)
Sep 28, 2011
6.322
6.351
6.299
6.314
139,618
+0.01(+0.24%)
Sep 27, 2011
6.389
6.391
6.277
6.299
212,517
+0.01(+0.24%)
Sep 26, 2011
6.374
6.374
6.225
6.284
271,132
-0.02(-0.30%)
Sep 23, 2011
6.147
6.318
6.053
6.303
472,388
+0.10(+1.68%)
Sep 22, 2011
6.340
6.374
6.195
6.199
543,150
-0.19(-3.03%)
Sep 21, 2011
6.541
6.541
6.392
6.392
296,604
-0.11(-1.74%)
Sep 20, 2011
6.502
6.531
6.443
6.506
369,197
+0.01(+0.11%)
Sep 19, 2011
6.413
6.502
6.413
6.498
187,943
+0.04(+0.57%)
Sep 16, 2011
6.402
6.487
6.380
6.461
319,275
+0.08(+1.27%)
Sep 15, 2011
6.336
6.391
6.288
6.380
223,235
+0.09(+1.47%)
Sep 14, 2011
6.273
6.332
6.236
6.288
313,058
+0.01(+0.18%)
Sep 13, 2011
6.252
6.276
6.221
6.276
167,304
+0.01(+0.24%)
Sep 12, 2011
6.284
6.354
6.199
6.262
338,710
-0.09(-1.34%)
Sep 09, 2011
6.321
6.384
6.288
6.347
334,205
-0.03(-0.46%)
Sep 08, 2011
6.361
6.387
6.339
6.376
227,809
+0.00(+0.06%)
Sep 07, 2011
6.328
6.373
6.269
6.373
253,031
+0.06(+1.00%)
Sep 06, 2011
6.225
6.324
6.143
6.310
459,561
+0.04(+0.65%)
Sep 02, 2011
6.332
6.339
6.265
6.269
264,302
-0.11(-1.74%)
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
.