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 (%)
Mar 31, 2011
6.135
6.135
6.081
6.081
305,220
-0.02(-0.35%)
Mar 30, 2011
6.113
6.131
6.085
6.103
170,869
+0.00(+0.06%)
Mar 29, 2011
6.063
6.131
6.053
6.099
256,827
+0.05(+0.88%)
Mar 28, 2011
6.128
6.163
6.046
6.046
459,083
-0.06(-0.99%)
Mar 25, 2011
6.163
6.177
6.095
6.106
451,555
-0.06(-1.04%)
Mar 24, 2011
6.231
6.249
6.163
6.170
262,666
-0.04(-0.69%)
Mar 23, 2011
6.245
6.270
6.199
6.213
233,324
-0.04(-0.63%)
Mar 22, 2011
6.227
6.266
6.220
6.252
230,431
+0.02(+0.34%)
Mar 21, 2011
6.216
6.248
6.178
6.231
317,028
+0.08(+1.38%)
Mar 18, 2011
6.125
6.195
6.079
6.146
307,963
+0.03(+0.46%)
Mar 17, 2011
6.065
6.128
6.061
6.118
264,168
+0.07(+1.23%)
Mar 16, 2011
6.093
6.100
6.026
6.043
187,734
-0.04(-0.70%)
Mar 15, 2011
6.065
6.089
6.058
6.086
212,249
+0.00(+0.00%)
Mar 14, 2011
6.096
6.114
6.049
6.086
210,778
-0.03(-0.46%)
Mar 11, 2011
6.086
6.114
6.054
6.114
227,141
+0.04(+0.58%)
Mar 10, 2011
6.040
6.079
6.012
6.079
178,264
+0.04(+0.58%)
Mar 09, 2011
6.029
6.058
6.029
6.043
315,837
-0.01(-0.18%)
Mar 08, 2011
6.008
6.061
6.006
6.054
334,249
+0.03(+0.47%)
Mar 07, 2011
6.001
6.036
5.990
6.026
163,378
+0.00(+0.00%)
Mar 04, 2011
6.001
6.036
5.987
6.026
276,688
+0.01(+0.24%)
Mar 03, 2011
6.019
6.036
5.976
6.012
340,256
-0.01(-0.12%)
Mar 02, 2011
5.980
6.033
5.980
6.019
364,858
+0.02(+0.35%)
Mar 01, 2011
5.994
6.012
5.976
5.998
303,433
-0.01(-0.24%)
Feb 28, 2011
5.966
6.019
5.945
6.012
399,078
+0.07(+1.19%)
Feb 25, 2011
5.895
5.945
5.884
5.941
298,959
+0.04(+0.72%)
Feb 24, 2011
5.895
5.920
5.884
5.899
283,451
-0.01(-0.12%)
Feb 23, 2011
5.916
5.948
5.902
5.906
250,518
+0.00(+0.00%)
Feb 22, 2011
5.895
5.913
5.860
5.906
303,956
-0.04(-0.59%)
Feb 18, 2011
5.937
5.955
5.921
5.941
240,388
-0.01(-0.12%)
Feb 17, 2011
5.923
5.975
5.920
5.948
279,707
+0.01(+0.18%)
Feb 16, 2011
5.923
5.952
5.920
5.937
252,663
+0.03(+0.48%)
Feb 15, 2011
5.867
5.916
5.867
5.909
275,646
+0.02(+0.36%)
Feb 14, 2011
5.825
5.892
5.814
5.888
258,169
+0.08(+1.39%)
Feb 11, 2011
5.790
5.832
5.751
5.807
471,273
+0.01(+0.24%)
Feb 10, 2011
5.821
5.867
5.793
5.793
353,860
-0.06(-1.00%)
Feb 09, 2011
5.811
5.885
5.807
5.852
289,692
-0.01(-0.20%)
Feb 08, 2011
5.892
5.895
5.853
5.864
253,601
-0.03(-0.48%)
Feb 07, 2011
5.818
5.916
5.818
5.892
421,375
+0.05(+0.90%)
Feb 04, 2011
5.811
5.850
5.807
5.839
244,425
+0.00(+0.06%)
Feb 03, 2011
5.839
5.850
5.821
5.836
252,175
-0.01(-0.18%)
Feb 02, 2011
5.839
5.864
5.821
5.846
191,968
+0.01(+0.12%)
Feb 01, 2011
5.811
5.860
5.804
5.839
262,603
+0.02(+0.42%)
Jan 31, 2011
5.821
5.836
5.793
5.814
248,534
+0.01(+0.12%)
Jan 28, 2011
5.769
5.807
5.741
5.807
337,481
+0.01(+0.18%)
Jan 27, 2011
5.751
5.814
5.751
5.797
260,538
+0.04(+0.67%)
Jan 26, 2011
5.744
5.772
5.744
5.758
225,773
+0.01(+0.24%)
Jan 25, 2011
5.699
5.748
5.699
5.744
444,161
+0.01(+0.26%)
Jan 24, 2011
5.685
5.765
5.681
5.730
334,101
+0.03(+0.60%)
Jan 21, 2011
5.671
5.699
5.646
5.695
191,350
+0.06(+1.00%)
Jan 20, 2011
5.646
5.657
5.608
5.639
298,104
-0.02(-0.43%)
Jan 19, 2011
5.622
5.674
5.605
5.664
519,186
+0.06(+0.99%)
Jan 18, 2011
5.639
5.653
5.605
5.608
455,770
-0.03(-0.62%)
Jan 14, 2011
5.636
5.660
5.625
5.643
276,611
-0.02(-0.31%)
Jan 13, 2011
5.653
5.685
5.648
5.660
348,056
+0.01(+0.18%)
Jan 12, 2011
5.622
5.695
5.622
5.650
279,877
+0.01(+0.12%)
Jan 11, 2011
5.629
5.671
5.625
5.643
203,091
-0.00(-0.06%)
Jan 10, 2011
5.618
5.663
5.615
5.646
259,729
+0.02(+0.43%)
Jan 07, 2011
5.629
5.653
5.618
5.622
236,757
-0.03(-0.49%)
Jan 06, 2011
5.646
5.663
5.622
5.650
364,144
+0.00(+0.06%)
Jan 05, 2011
5.625
5.680
5.612
5.646
372,466
-0.03(-0.49%)
Jan 04, 2011
5.709
5.709
5.643
5.674
210,484
-0.01(-0.18%)
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
.