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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 11.76 11.80 11.67 11.74 205,489 -0.01(-0.05%)
Feb 27, 2017 11.77 11.80 11.67 11.74 166,020 -0.02(-0.20%)
Feb 24, 2017 11.71 11.78 11.71 11.77 128,317 +0.07(+0.56%)
Feb 23, 2017 11.64 11.71 11.64 11.70 121,558 +0.07(+0.56%)
Feb 22, 2017 11.66 11.70 11.60 11.64 159,187 +0.01(+0.05%)
Feb 21, 2017 11.63 11.69 11.61 11.63 190,935 -0.02(-0.20%)
Feb 17, 2017 11.66 11.66 11.66 0 -0.05(-0.41%)
Feb 16, 2017 11.81 11.81 11.68 11.70 149,833 -0.03(-0.26%)
Feb 15, 2017 11.75 11.78 11.71 11.73 206,228 -0.05(-0.40%)
Feb 14, 2017 11.75 11.78 11.66 11.78 190,645 +0.03(+0.25%)
Feb 13, 2017 11.80 11.82 11.75 11.75 145,208 -0.06(-0.50%)
Feb 10, 2017 11.82 11.83 11.77 11.81 133,966 +0.01(+0.05%)
Feb 09, 2017 11.83 11.88 11.77 11.80 131,417 -0.01(-0.05%)
Feb 08, 2017 11.77 11.88 11.77 11.81 190,294 +0.04(+0.30%)
Feb 07, 2017 11.80 11.81 11.74 11.77 133,809 +0.01(+0.10%)
Feb 06, 2017 11.77 11.83 11.76 11.76 216,636 +0.02(+0.20%)
Feb 03, 2017 11.74 11.88 11.74 11.74 166,401 +0.02(+0.15%)
Feb 02, 2017 11.76 11.77 11.72 11.72 204,695 -0.01(-0.10%)
Feb 01, 2017 11.74 11.77 11.69 11.73 151,037 +0.04(+0.30%)
Jan 31, 2017 11.76 11.76 11.70 11.70 281,985 -0.03(-0.25%)
Jan 30, 2017 11.59 11.73 11.58 11.73 213,271 +0.14(+1.17%)
Jan 27, 2017 11.62 11.63 11.57 11.59 144,785 -0.04(-0.30%)
Jan 26, 2017 11.66 11.66 11.55 11.63 178,534 +0.00(+0.00%)
Jan 25, 2017 11.66 11.75 11.57 11.63 222,306 -0.03(-0.25%)
Jan 24, 2017 11.56 11.66 11.56 11.66 145,130 +0.06(+0.56%)
Jan 23, 2017 11.44 11.59 11.44 11.59 182,989 +0.16(+1.39%)
Jan 20, 2017 11.60 11.60 11.31 11.43 313,390 -0.14(-1.23%)
Jan 19, 2017 11.62 11.64 11.48 11.58 235,140 -0.09(-0.75%)
Jan 18, 2017 11.68 11.68 11.53 11.66 154,729 +0.02(+0.15%)
Jan 17, 2017 11.64 11.69 11.56 11.65 232,767 +0.06(+0.56%)
Jan 13, 2017 11.58 11.58 11.58 0 +0.12(+1.07%)
Jan 12, 2017 11.45 11.52 11.41 11.46 229,136 +0.04(+0.31%)
Jan 11, 2017 11.39 11.42 11.35 11.42 201,786 +0.04(+0.31%)
Jan 10, 2017 11.32 11.39 11.28 11.39 217,557 +0.05(+0.41%)
Jan 09, 2017 11.25 11.34 11.25 11.34 193,781 +0.08(+0.73%)
Jan 06, 2017 11.27 11.28 11.20 11.26 146,279 +0.00(+0.00%)
Jan 05, 2017 11.32 11.35 11.20 11.26 262,617 -0.04(-0.31%)
Jan 04, 2017 11.45 11.45 11.22 11.29 303,695 -0.16(-1.43%)
Jan 03, 2017 11.06 11.50 11.05 11.46 607,657 +0.42(+3.82%)
Dec 30, 2016 11.04 11.04 11.04 0 -0.01(-0.05%)
Dec 29, 2016 11.01 11.08 11.00 11.04 295,711 +0.03(+0.27%)
Dec 28, 2016 11.09 11.17 11.01 11.01 313,401 -0.08(-0.69%)
Dec 27, 2016 11.04 11.10 11.01 11.09 440,932 -0.01(-0.11%)
Dec 23, 2016 11.10 11.10 11.10 0 -0.03(-0.26%)
Dec 22, 2016 11.08 11.15 11.02 11.13 300,527 +0.08(+0.74%)
Dec 21, 2016 11.03 11.07 11.00 11.05 321,141 +0.02(+0.16%)
Dec 20, 2016 11.02 11.18 10.98 11.03 420,477 -0.00(-0.01%)
Dec 19, 2016 10.99 11.11 10.98 11.03 236,061 +0.08(+0.74%)
Dec 16, 2016 10.89 11.01 10.87 10.95 241,621 +0.06(+0.54%)
Dec 15, 2016 10.88 10.94 10.86 10.89 352,605 -0.03(-0.27%)
Dec 14, 2016 11.03 11.05 10.91 10.92 468,432 -0.10(-0.95%)
Dec 13, 2016 11.14 11.17 11.02 11.03 396,535 -0.10(-0.94%)
Dec 12, 2016 11.12 11.25 11.11 11.13 284,658 -0.04(-0.36%)
Dec 09, 2016 11.21 11.29 11.17 11.17 223,955 -0.03(-0.31%)
Dec 08, 2016 11.15 11.25 11.12 11.21 337,438 +0.06(+0.52%)
Dec 07, 2016 11.20 11.23 11.15 11.15 332,106 -0.02(-0.21%)
Dec 06, 2016 11.20 11.28 11.16 11.17 143,262 +0.03(+0.26%)
Dec 05, 2016 11.13 11.22 11.08 11.14 164,095 -0.01(-0.10%)
Dec 02, 2016 10.97 11.19 10.97 11.15 228,275 +0.18(+1.64%)
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.