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 (%)
Feb 28, 2006
6.703
6.764
6.684
6.748
382,260
+0.04(+0.66%)
Feb 27, 2006
6.748
6.776
6.684
6.703
338,384
-0.03(-0.52%)
Feb 24, 2006
6.751
6.802
6.719
6.738
213,699
-0.02(-0.23%)
Feb 23, 2006
6.773
6.802
6.748
6.754
266,730
-0.03(-0.37%)
Feb 22, 2006
6.773
6.827
6.773
6.780
264,520
+0.00(+0.00%)
Feb 21, 2006
6.754
6.795
6.748
6.780
335,859
-0.02(-0.23%)
Feb 17, 2006
6.795
6.802
6.770
6.795
297,033
+0.03(+0.37%)
Feb 16, 2006
6.792
6.795
6.761
6.770
318,498
-0.04(-0.60%)
Feb 15, 2006
6.795
6.821
6.780
6.811
294,192
+0.02(+0.33%)
Feb 14, 2006
6.811
6.824
6.764
6.789
274,621
-0.01(-0.14%)
Feb 13, 2006
6.811
6.823
6.789
6.799
267,677
+0.03(+0.37%)
Feb 10, 2006
6.767
6.795
6.741
6.773
202,020
-0.01(-0.14%)
Feb 09, 2006
6.792
6.827
6.767
6.783
307,765
+0.02(+0.23%)
Feb 08, 2006
6.684
6.795
6.684
6.767
276,515
+0.07(+1.04%)
Feb 07, 2006
6.732
6.732
6.678
6.697
356,376
-0.03(-0.38%)
Feb 06, 2006
6.653
6.732
6.653
6.722
358,270
+0.07(+1.05%)
Feb 03, 2006
6.691
6.697
6.653
6.653
346,907
-0.04(-0.57%)
Feb 02, 2006
6.688
6.722
6.684
6.691
348,801
-0.03(-0.38%)
Feb 01, 2006
6.669
6.719
6.669
6.716
467,803
+0.05(+0.81%)
Jan 31, 2006
6.684
6.688
6.656
6.662
480,745
-0.00(-0.05%)
Jan 30, 2006
6.681
6.700
6.665
6.665
393,308
-0.00(-0.05%)
Jan 27, 2006
6.653
6.697
6.653
6.669
245,896
+0.01(+0.14%)
Jan 26, 2006
6.653
6.684
6.653
6.659
399,937
+0.00(+0.00%)
Jan 25, 2006
6.653
6.729
6.653
6.659
475,695
-0.00(-0.05%)
Jan 24, 2006
6.684
6.703
6.659
6.662
412,879
-0.02(-0.33%)
Jan 23, 2006
6.627
6.684
6.627
6.684
334,912
+0.03(+0.38%)
Jan 20, 2006
6.615
6.672
6.612
6.659
464,647
-0.01(-0.14%)
Jan 19, 2006
6.608
6.672
6.605
6.669
383,839
+0.04(+0.57%)
Jan 18, 2006
6.570
6.637
6.567
6.631
596,276
+0.06(+0.87%)
Jan 17, 2006
6.555
6.583
6.520
6.574
304,609
+0.02(+0.29%)
Jan 13, 2006
6.501
6.586
6.501
6.555
286,616
+0.04(+0.63%)
Jan 12, 2006
6.542
6.599
6.501
6.513
382,892
-0.04(-0.68%)
Jan 11, 2006
6.485
6.602
6.485
6.558
454,230
+0.06(+0.88%)
Jan 10, 2006
6.463
6.523
6.457
6.501
332,702
+0.00(+0.05%)
Jan 09, 2006
6.526
6.542
6.450
6.498
462,437
-0.03(-0.39%)
Jan 06, 2006
6.494
6.523
6.437
6.523
351,957
+0.04(+0.68%)
Jan 05, 2006
6.441
6.494
6.399
6.479
389,520
+0.05(+0.79%)
Jan 04, 2006
6.298
6.431
6.298
6.428
612,374
+0.13(+2.06%)
Jan 03, 2006
6.124
6.317
6.124
6.298
530,935
+0.18(+3.01%)
Dec 30, 2005
6.124
6.178
6.102
6.114
1,017,047
-0.02(-0.36%)
Dec 29, 2005
6.152
6.165
6.117
6.136
978,221
-0.02(-0.36%)
Dec 28, 2005
6.187
6.209
6.127
6.159
922,666
-0.07(-1.17%)
Dec 27, 2005
6.178
6.238
6.174
6.231
805,872
+0.08(+1.29%)
Dec 23, 2005
6.114
6.159
6.102
6.152
683,713
+0.03(+0.52%)
Dec 22, 2005
6.019
6.130
6.019
6.121
1,053,348
+0.10(+1.58%)
Dec 21, 2005
6.019
6.045
5.981
6.026
878,789
+0.02(+0.37%)
Dec 20, 2005
6.019
6.051
5.988
6.003
846,276
-0.05(-0.89%)
Dec 19, 2005
6.048
6.079
6.035
6.057
661,617
+0.04(+0.63%)
Dec 16, 2005
6.022
6.051
5.994
6.019
860,165
-0.05(-0.78%)
Dec 15, 2005
5.934
6.092
5.934
6.067
900,569
+0.10(+1.59%)
Dec 14, 2005
5.962
6.003
5.921
5.972
1,289,144
-0.05(-0.84%)
Dec 13, 2005
6.092
6.098
5.911
6.022
1,799,561
-0.15(-2.41%)
Dec 12, 2005
6.225
6.254
6.165
6.171
612,374
-0.05(-0.87%)
Dec 09, 2005
6.184
6.266
6.171
6.225
587,438
+0.02(+0.36%)
Dec 08, 2005
6.254
6.266
6.184
6.203
611,428
-0.04(-0.71%)
Dec 07, 2005
6.269
6.282
6.130
6.247
1,310,924
-0.04(-0.66%)
Dec 06, 2005
6.320
6.368
6.279
6.288
535,670
-0.05(-0.75%)
Dec 05, 2005
6.380
6.390
6.323
6.336
452,652
-0.04(-0.60%)
Dec 02, 2005
6.336
6.380
6.304
6.374
690,026
+0.04(+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
.