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
)
14.71
-0.03 (-0.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2003
8.538
8.538
8.478
8.478
184,028
-0.00(-0.04%)
Dec 30, 2003
8.544
8.544
8.465
8.481
253,788
-0.03(-0.41%)
Dec 29, 2003
8.535
8.535
8.500
8.516
210,543
-0.02(-0.22%)
Dec 26, 2003
8.547
8.547
8.481
8.535
133,838
+0.01(+0.07%)
Dec 24, 2003
8.474
8.528
8.443
8.528
183,396
+0.04(+0.49%)
Dec 23, 2003
8.462
8.487
8.430
8.487
247,475
+0.03(+0.41%)
Dec 22, 2003
8.481
8.478
8.411
8.452
339,647
-0.03(-0.34%)
Dec 19, 2003
8.370
8.484
8.367
8.481
340,909
+0.11(+1.29%)
Dec 18, 2003
8.465
8.490
8.364
8.373
416,351
-0.07(-0.83%)
Dec 17, 2003
8.373
8.449
8.367
8.443
423,296
+0.07(+0.87%)
Dec 16, 2003
8.364
8.383
8.325
8.370
470,644
+0.01(+0.11%)
Dec 15, 2003
8.459
8.459
8.364
8.360
392,677
-0.07(-0.86%)
Dec 12, 2003
8.367
8.417
8.341
8.433
432,766
+0.08(+0.91%)
Dec 11, 2003
8.360
8.392
8.332
8.357
369,634
+0.03(+0.38%)
Dec 10, 2003
8.278
8.332
8.246
8.325
393,624
+0.05(+0.61%)
Dec 09, 2003
8.395
8.395
8.243
8.275
605,746
-0.24(-2.86%)
Dec 08, 2003
8.503
8.563
8.446
8.519
476,958
+0.08(+0.94%)
Dec 05, 2003
8.474
8.506
8.427
8.440
329,861
-0.01(-0.07%)
Dec 04, 2003
8.452
8.471
8.424
8.446
286,932
+0.02(+0.19%)
Dec 03, 2003
8.395
8.430
8.373
8.430
209,912
+0.03(+0.42%)
Dec 02, 2003
8.414
8.455
8.364
8.395
396,149
-0.02(-0.26%)
Dec 01, 2003
8.446
8.446
8.395
8.417
214,015
-0.03(-0.34%)
Nov 28, 2003
8.484
8.484
8.405
8.446
99,747
-0.01(-0.08%)
Nov 26, 2003
8.351
8.443
8.319
8.452
341,856
+0.13(+1.60%)
Nov 25, 2003
8.278
8.329
8.253
8.319
311,238
+0.06(+0.77%)
Nov 24, 2003
8.357
8.357
8.240
8.256
471,907
-0.03(-0.31%)
Nov 21, 2003
8.386
8.386
8.268
8.281
454,546
-0.03(-0.42%)
Nov 20, 2003
8.332
8.332
8.300
8.316
371,528
-0.02(-0.23%)
Nov 19, 2003
8.474
8.490
8.335
8.335
386,680
-0.02(-0.27%)
Nov 18, 2003
8.332
8.392
8.332
8.357
397,096
+0.02(+0.19%)
Nov 17, 2003
8.322
8.341
8.265
8.341
389,205
+0.01(+0.11%)
Nov 14, 2003
8.300
8.341
8.300
8.332
363,637
+0.04(+0.50%)
Nov 13, 2003
8.275
8.300
8.262
8.291
482,324
+0.02(+0.19%)
Nov 12, 2003
8.256
8.300
8.253
8.275
341,225
+0.01(+0.08%)
Nov 11, 2003
8.297
8.316
8.272
8.268
408,776
-0.02(-0.27%)
Nov 10, 2003
8.364
8.364
8.272
8.291
395,518
-0.04(-0.49%)
Nov 07, 2003
8.306
8.332
8.208
8.332
454,230
+0.02(+0.27%)
Nov 06, 2003
8.297
8.319
8.256
8.310
383,523
+0.03(+0.34%)
Nov 05, 2003
8.246
8.281
8.224
8.281
310,291
+0.01(+0.08%)
Nov 04, 2003
8.246
8.281
8.215
8.275
445,720
+0.04(+0.50%)
Nov 03, 2003
8.253
8.278
8.189
8.234
372,096
+0.02(+0.19%)
Oct 31, 2003
8.300
8.300
8.208
8.218
438,447
-0.10(-1.14%)
Oct 30, 2003
8.268
8.313
8.268
8.313
517,046
+0.03(+0.31%)
Oct 29, 2003
8.253
8.287
8.192
8.287
386,995
+0.05(+0.58%)
Oct 28, 2003
8.234
8.259
8.183
8.240
439,710
+0.01(+0.12%)
Oct 27, 2003
8.237
8.259
8.173
8.230
315,341
-0.01(-0.08%)
Oct 24, 2003
8.234
8.237
8.205
8.237
328,283
+0.01(+0.15%)
Oct 23, 2003
8.199
8.234
8.158
8.224
472,854
+0.07(+0.89%)
Oct 22, 2003
8.183
8.215
8.142
8.151
309,028
-0.01(-0.12%)
Oct 21, 2003
8.234
8.234
8.161
8.161
462,437
-0.07(-0.85%)
Oct 20, 2003
8.253
8.253
8.218
8.230
336,806
+0.02(+0.19%)
Oct 17, 2003
8.227
8.227
8.164
8.215
368,371
+0.01(+0.08%)
Oct 16, 2003
8.161
8.211
8.161
8.208
391,414
+0.01(+0.12%)
Oct 15, 2003
8.202
8.221
8.189
8.199
528,410
-0.01(-0.15%)
Oct 14, 2003
8.199
8.227
8.148
8.211
439,394
+0.03(+0.43%)
Oct 13, 2003
8.116
8.177
8.094
8.177
308,081
+0.06(+0.74%)
Oct 10, 2003
8.063
8.120
8.056
8.116
288,510
+0.06(+0.75%)
Oct 09, 2003
8.088
8.088
8.047
8.056
377,841
-0.03(-0.39%)
Oct 08, 2003
8.116
8.116
8.066
8.088
325,126
-0.02(-0.27%)
Oct 07, 2003
8.078
8.135
8.044
8.110
547,980
+0.05(+0.63%)
Oct 06, 2003
8.047
8.082
8.031
8.059
288,826
+0.01(+0.16%)
Oct 03, 2003
8.107
8.132
8.040
8.047
439,079
-0.05(-0.59%)
Oct 02, 2003
8.078
8.104
8.053
8.094
352,589
-0.05(-0.58%)
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
.