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, 2005
8.075
8.135
8.050
8.097
288,948
+0.06(+0.75%)
Feb 25, 2005
8.069
8.072
7.961
8.037
310,106
+0.03(+0.40%)
Feb 24, 2005
7.948
8.018
7.926
8.005
243,790
+0.08(+1.04%)
Feb 23, 2005
7.929
7.977
7.920
7.923
392,212
-0.03(-0.36%)
Feb 22, 2005
7.945
8.059
7.929
7.951
470,528
-0.05(-0.59%)
Feb 18, 2005
8.008
8.024
7.958
7.999
417,160
-0.03(-0.36%)
Feb 17, 2005
8.088
8.091
8.018
8.027
418,423
-0.02(-0.24%)
Feb 16, 2005
8.107
8.107
8.036
8.046
290,843
-0.07(-0.90%)
Feb 15, 2005
8.148
8.157
8.097
8.119
284,212
+0.01(+0.08%)
Feb 14, 2005
8.135
8.176
8.107
8.113
351,159
+0.00(+0.00%)
Feb 11, 2005
8.167
8.186
8.107
8.113
284,212
-0.06(-0.74%)
Feb 10, 2005
8.164
8.176
8.110
8.173
237,790
+0.01(+0.12%)
Feb 09, 2005
8.126
8.164
8.097
8.164
369,475
+0.04(+0.47%)
Feb 08, 2005
8.278
8.293
8.122
8.126
415,581
-0.17(-2.06%)
Feb 07, 2005
8.265
8.312
8.236
8.297
330,001
+0.03(+0.38%)
Feb 04, 2005
8.249
8.265
8.211
8.265
275,054
+0.05(+0.58%)
Feb 03, 2005
8.227
8.227
8.164
8.217
352,422
+0.02(+0.27%)
Feb 02, 2005
8.151
8.202
8.119
8.195
238,106
+0.06(+0.74%)
Feb 01, 2005
8.148
8.164
8.100
8.135
287,054
+0.06(+0.71%)
Jan 31, 2005
8.094
8.107
8.050
8.078
337,896
+0.05(+0.63%)
Jan 28, 2005
7.996
8.034
7.967
8.027
198,632
+0.06(+0.80%)
Jan 27, 2005
7.929
7.989
7.929
7.964
344,212
-0.02(-0.24%)
Jan 26, 2005
8.002
8.024
7.955
7.983
316,422
+0.00(+0.00%)
Jan 25, 2005
8.043
8.043
7.958
7.983
433,265
-0.03(-0.36%)
Jan 24, 2005
8.046
8.069
7.980
8.012
304,738
-0.03(-0.43%)
Jan 21, 2005
8.040
8.072
8.021
8.046
233,685
+0.01(+0.16%)
Jan 20, 2005
8.113
8.129
8.034
8.034
370,738
-0.10(-1.21%)
Jan 19, 2005
8.091
8.145
8.072
8.132
292,422
+0.03(+0.43%)
Jan 18, 2005
8.100
8.107
8.046
8.097
359,686
+0.04(+0.51%)
Jan 14, 2005
8.053
8.056
8.015
8.056
240,948
+0.04(+0.55%)
Jan 13, 2005
8.053
8.084
8.012
8.012
259,896
-0.05(-0.59%)
Jan 12, 2005
8.094
8.126
8.056
8.059
348,001
-0.02(-0.20%)
Jan 11, 2005
8.148
8.164
8.075
8.075
320,843
-0.05(-0.66%)
Jan 10, 2005
8.154
8.186
8.129
8.129
206,843
-0.02(-0.27%)
Jan 07, 2005
8.154
8.183
8.107
8.151
207,474
+0.00(+0.00%)
Jan 06, 2005
8.100
8.154
8.097
8.151
178,421
+0.04(+0.47%)
Jan 05, 2005
8.186
8.189
8.081
8.113
242,211
-0.06(-0.70%)
Jan 04, 2005
8.202
8.233
8.160
8.170
257,685
-0.05(-0.65%)
Jan 03, 2005
8.243
8.249
8.138
8.224
289,580
-0.01(-0.12%)
Dec 31, 2004
8.230
8.262
8.186
8.233
249,790
+0.08(+0.97%)
Dec 30, 2004
8.113
8.186
8.075
8.154
293,685
+0.06(+0.78%)
Dec 29, 2004
8.075
8.113
8.031
8.091
296,527
+0.03(+0.35%)
Dec 28, 2004
8.081
8.091
8.037
8.062
258,001
-0.02(-0.24%)
Dec 27, 2004
8.075
8.091
8.043
8.081
174,632
-0.01(-0.12%)
Dec 23, 2004
8.059
8.091
8.018
8.091
230,527
+0.04(+0.47%)
Dec 22, 2004
8.059
8.059
8.015
8.053
296,212
-0.01(-0.08%)
Dec 21, 2004
7.948
8.059
7.948
8.059
339,475
+0.01(+0.16%)
Dec 20, 2004
8.021
8.072
8.021
8.046
249,159
+0.02(+0.28%)
Dec 17, 2004
8.043
8.119
7.999
8.024
248,211
+0.02(+0.24%)
Dec 16, 2004
8.107
8.129
7.986
8.005
432,002
-0.08(-0.98%)
Dec 15, 2004
8.046
8.126
8.043
8.084
400,423
+0.04(+0.55%)
Dec 14, 2004
8.059
8.072
7.999
8.040
385,580
-0.01(-0.12%)
Dec 13, 2004
8.040
8.056
8.002
8.050
311,054
+0.03(+0.32%)
Dec 10, 2004
8.002
8.040
7.983
8.024
194,211
+0.02(+0.20%)
Dec 09, 2004
8.138
8.138
7.983
8.008
245,685
-0.05(-0.67%)
Dec 08, 2004
8.091
8.094
8.027
8.062
240,632
+0.00(+0.04%)
Dec 07, 2004
8.075
8.103
7.996
8.059
313,264
-0.04(-0.55%)
Dec 06, 2004
8.018
8.113
7.996
8.103
278,527
+0.12(+1.47%)
Dec 03, 2004
7.894
7.989
7.894
7.986
330,949
+0.10(+1.24%)
Dec 02, 2004
7.977
7.986
7.863
7.888
392,528
-0.09(-1.11%)
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
.