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
)
14.69
-0.02 (-0.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2006
6.346
6.346
6.270
6.273
304,422
-0.04(-0.65%)
Mar 30, 2006
6.333
6.349
6.305
6.314
336,001
-0.03(-0.40%)
Mar 29, 2006
6.340
6.362
6.333
6.340
381,475
-0.00(-0.05%)
Mar 28, 2006
6.397
6.397
6.343
6.343
543,476
-0.05(-0.84%)
Mar 27, 2006
6.400
6.416
6.390
6.397
293,054
-0.02(-0.35%)
Mar 24, 2006
6.393
6.425
6.381
6.419
247,580
+0.03(+0.40%)
Mar 23, 2006
6.384
6.409
6.384
6.393
329,685
+0.00(+0.05%)
Mar 22, 2006
6.340
6.393
6.340
6.390
354,317
+0.00(+0.05%)
Mar 21, 2006
6.435
6.435
6.374
6.387
349,896
-0.02(-0.25%)
Mar 20, 2006
6.349
6.425
6.349
6.403
304,738
+0.03(+0.45%)
Mar 17, 2006
6.365
6.425
6.349
6.374
282,948
-0.00(-0.05%)
Mar 16, 2006
6.311
6.393
6.311
6.378
323,685
+0.03(+0.50%)
Mar 15, 2006
6.289
6.352
6.289
6.346
453,476
+0.06(+0.91%)
Mar 14, 2006
6.254
6.314
6.254
6.289
410,528
+0.03(+0.40%)
Mar 13, 2006
6.257
6.349
6.254
6.264
519,476
-0.01(-0.15%)
Mar 10, 2006
6.264
6.346
6.264
6.273
408,002
+0.00(+0.00%)
Mar 09, 2006
6.305
6.352
6.264
6.273
425,686
-0.04(-0.60%)
Mar 08, 2006
6.346
6.359
6.270
6.311
721,582
-0.05(-0.80%)
Mar 07, 2006
6.397
6.412
6.254
6.362
1,326,006
-0.20(-2.99%)
Mar 06, 2006
6.672
6.672
6.501
6.558
398,212
-0.11(-1.71%)
Mar 03, 2006
6.773
6.777
6.666
6.672
276,317
-0.09(-1.31%)
Mar 02, 2006
6.792
6.811
6.751
6.761
369,159
-0.05(-0.74%)
Mar 01, 2006
6.716
6.853
6.716
6.811
373,265
+0.07(+0.99%)
Feb 28, 2006
6.701
6.761
6.682
6.745
382,423
+0.04(+0.66%)
Feb 27, 2006
6.745
6.773
6.682
6.701
338,528
-0.03(-0.52%)
Feb 24, 2006
6.748
6.799
6.716
6.735
213,790
-0.02(-0.23%)
Feb 23, 2006
6.770
6.799
6.745
6.751
266,843
-0.03(-0.37%)
Feb 22, 2006
6.770
6.824
6.770
6.777
264,632
+0.00(+0.00%)
Feb 21, 2006
6.751
6.792
6.745
6.777
336,001
-0.02(-0.23%)
Feb 17, 2006
6.792
6.799
6.767
6.792
297,159
+0.03(+0.37%)
Feb 16, 2006
6.789
6.792
6.758
6.767
318,633
-0.04(-0.60%)
Feb 15, 2006
6.792
6.818
6.777
6.808
294,317
+0.02(+0.33%)
Feb 14, 2006
6.808
6.821
6.761
6.786
274,738
-0.01(-0.14%)
Feb 13, 2006
6.808
6.820
6.786
6.796
267,790
+0.03(+0.37%)
Feb 10, 2006
6.764
6.792
6.739
6.770
202,106
-0.01(-0.14%)
Feb 09, 2006
6.789
6.824
6.764
6.780
307,896
+0.02(+0.23%)
Feb 08, 2006
6.682
6.792
6.682
6.764
276,633
+0.07(+1.04%)
Feb 07, 2006
6.729
6.729
6.675
6.694
356,528
-0.03(-0.38%)
Feb 06, 2006
6.650
6.729
6.650
6.720
358,422
+0.07(+1.05%)
Feb 03, 2006
6.688
6.694
6.650
6.650
347,054
-0.04(-0.57%)
Feb 02, 2006
6.685
6.720
6.682
6.688
348,949
-0.03(-0.38%)
Feb 01, 2006
6.666
6.716
6.666
6.713
468,002
+0.05(+0.81%)
Jan 31, 2006
6.682
6.685
6.653
6.659
480,949
-0.00(-0.05%)
Jan 30, 2006
6.678
6.697
6.663
6.663
393,475
-0.00(-0.05%)
Jan 27, 2006
6.650
6.694
6.650
6.666
246,001
+0.01(+0.14%)
Jan 26, 2006
6.650
6.682
6.650
6.656
400,107
+0.00(+0.00%)
Jan 25, 2006
6.650
6.726
6.650
6.656
475,897
-0.00(-0.05%)
Jan 24, 2006
6.682
6.701
6.656
6.659
413,054
-0.02(-0.33%)
Jan 23, 2006
6.625
6.682
6.625
6.682
335,054
+0.03(+0.38%)
Jan 20, 2006
6.612
6.669
6.609
6.656
464,844
-0.01(-0.14%)
Jan 19, 2006
6.606
6.669
6.602
6.666
384,002
+0.04(+0.57%)
Jan 18, 2006
6.568
6.634
6.564
6.628
596,529
+0.06(+0.87%)
Jan 17, 2006
6.552
6.580
6.517
6.571
304,738
+0.02(+0.29%)
Jan 13, 2006
6.498
6.583
6.498
6.552
286,738
+0.04(+0.63%)
Jan 12, 2006
6.539
6.596
6.498
6.511
383,054
-0.04(-0.68%)
Jan 11, 2006
6.482
6.599
6.482
6.555
454,423
+0.06(+0.88%)
Jan 10, 2006
6.460
6.520
6.454
6.498
332,843
+0.00(+0.05%)
Jan 09, 2006
6.523
6.539
6.447
6.495
462,633
-0.03(-0.39%)
Jan 06, 2006
6.492
6.520
6.435
6.520
352,107
+0.04(+0.68%)
Jan 05, 2006
6.438
6.492
6.397
6.476
389,686
+0.05(+0.79%)
Jan 04, 2006
6.295
6.428
6.295
6.425
612,634
+0.13(+2.06%)
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
.