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 (%)
Nov 30, 2010
5.783
5.807
5.752
5.807
205,210
+0.03(+0.48%)
Nov 29, 2010
5.752
5.783
5.721
5.779
222,788
+0.02(+0.36%)
Nov 26, 2010
5.717
5.758
5.717
5.758
112,131
+0.02(+0.42%)
Nov 24, 2010
5.734
5.734
5.734
5.734
315,216
+0.00(+0.00%)
Nov 23, 2010
5.741
5.769
5.683
5.734
325,466
-0.02(-0.36%)
Nov 22, 2010
5.748
5.786
5.724
5.755
234,872
+0.01(+0.12%)
Nov 19, 2010
5.731
5.748
5.683
5.748
257,781
-0.01(-0.18%)
Nov 18, 2010
5.772
5.776
5.666
5.758
301,877
+0.07(+1.24%)
Nov 17, 2010
5.568
5.697
5.530
5.688
253,598
+0.09(+1.59%)
Nov 16, 2010
5.702
5.702
5.216
5.599
1,717,446
-0.11(-1.92%)
Nov 15, 2010
5.695
5.753
5.688
5.708
287,563
+0.04(+0.72%)
Nov 12, 2010
5.725
5.756
5.667
5.667
324,576
-0.09(-1.54%)
Nov 11, 2010
5.749
5.804
5.746
5.756
320,133
-0.04(-0.65%)
Nov 10, 2010
5.831
5.838
5.770
5.794
342,092
-0.06(-1.05%)
Nov 09, 2010
5.855
5.872
5.828
5.855
267,889
-0.02(-0.35%)
Nov 08, 2010
5.845
5.876
5.828
5.876
314,764
+0.01(+0.12%)
Nov 05, 2010
5.753
5.872
5.746
5.869
309,902
+0.11(+1.90%)
Nov 04, 2010
5.787
5.801
5.743
5.760
448,244
-0.02(-0.41%)
Nov 03, 2010
5.743
5.784
5.725
5.784
228,728
+0.04(+0.65%)
Nov 02, 2010
5.767
5.777
5.729
5.746
234,673
+0.01(+0.12%)
Nov 01, 2010
5.773
5.794
5.725
5.739
555,745
-0.03(-0.59%)
Oct 29, 2010
5.811
5.811
5.760
5.773
308,583
-0.01(-0.24%)
Oct 28, 2010
5.794
5.804
5.756
5.787
314,440
+0.00(+0.06%)
Oct 27, 2010
5.725
5.784
5.705
5.784
351,266
+0.04(+0.65%)
Oct 25, 2010
5.712
5.770
5.712
5.746
375,445
+0.04(+0.72%)
Oct 22, 2010
5.746
5.758
5.698
5.705
316,525
-0.05(-0.95%)
Oct 21, 2010
5.767
5.767
5.715
5.760
451,538
+0.01(+0.24%)
Oct 20, 2010
5.719
5.765
5.684
5.746
398,694
+0.04(+0.63%)
Oct 19, 2010
5.713
5.815
5.686
5.710
429,684
-0.01(-0.18%)
Oct 18, 2010
5.717
5.753
5.710
5.720
334,957
-0.02(-0.35%)
Oct 15, 2010
5.809
5.809
5.674
5.741
566,847
-0.07(-1.28%)
Oct 14, 2010
5.866
5.876
5.775
5.815
530,120
-0.07(-1.15%)
Oct 13, 2010
5.839
5.890
5.836
5.883
389,829
+0.05(+0.81%)
Oct 12, 2010
5.788
5.836
5.781
5.836
310,096
+0.04(+0.76%)
Oct 11, 2010
5.792
5.822
5.759
5.792
640,783
+0.00(+0.00%)
Oct 08, 2010
5.792
5.792
5.717
5.792
407,502
+0.05(+0.95%)
Oct 07, 2010
5.737
5.744
5.713
5.737
320,884
+0.00(+0.00%)
Oct 06, 2010
5.707
5.747
5.700
5.737
372,767
+0.01(+0.24%)
Oct 05, 2010
5.724
5.730
5.697
5.724
322,608
+0.03(+0.54%)
Oct 04, 2010
5.734
5.785
5.656
5.693
682,495
-0.06(-1.06%)
Oct 01, 2010
5.754
5.764
5.693
5.754
443,596
+0.03(+0.53%)
Sep 30, 2010
5.724
5.734
5.663
5.724
404,101
+0.03(+0.60%)
Sep 29, 2010
5.629
5.717
5.629
5.690
323,757
+0.01(+0.24%)
Sep 28, 2010
5.629
5.690
5.615
5.676
291,495
+0.02(+0.42%)
Sep 27, 2010
5.635
5.656
5.598
5.652
264,644
+0.02(+0.36%)
Sep 24, 2010
5.646
5.663
5.598
5.632
436,522
-0.01(-0.18%)
Sep 23, 2010
5.635
5.652
5.547
5.642
462,383
-0.03(-0.60%)
Sep 22, 2010
5.700
5.710
5.646
5.676
408,587
-0.02(-0.36%)
Sep 21, 2010
5.690
5.707
5.659
5.697
293,219
-0.01(-0.15%)
Sep 20, 2010
5.708
5.722
5.685
5.705
645,903
+0.01(+0.18%)
Sep 17, 2010
5.695
5.705
5.688
5.695
357,763
-0.03(-0.47%)
Sep 15, 2010
5.658
5.725
5.658
5.722
479,363
+0.03(+0.53%)
Sep 14, 2010
5.695
5.720
5.658
5.692
669,429
+0.01(+0.12%)
Sep 13, 2010
5.695
5.705
5.671
5.685
338,109
+0.02(+0.30%)
Sep 10, 2010
5.685
5.685
5.638
5.668
482,089
-0.03(-0.53%)
Sep 09, 2010
5.634
5.702
5.604
5.698
456,348
+0.07(+1.20%)
Sep 08, 2010
5.537
5.631
5.493
5.631
495,498
+0.09(+1.58%)
Sep 07, 2010
5.547
5.574
5.523
5.543
633,610
-0.04(-0.66%)
Sep 03, 2010
5.681
5.681
5.543
5.580
390,072
-0.06(-1.07%)
Sep 02, 2010
5.580
5.641
5.580
5.641
336,533
+0.03(+0.60%)
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
.