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, 2008
4.747
4.776
4.683
4.699
248,843
-0.04(-0.87%)
Mar 28, 2008
4.709
4.775
4.706
4.740
582,445
-0.01(-0.22%)
Mar 27, 2008
4.839
4.845
4.750
4.751
223,264
-0.09(-1.87%)
Mar 26, 2008
4.883
4.883
4.832
4.842
659,716
-0.03(-0.59%)
Mar 25, 2008
4.835
4.877
4.721
4.870
315,159
+0.03(+0.65%)
Mar 24, 2008
4.778
4.900
4.763
4.839
649,898
+0.06(+1.19%)
Mar 21, 2008
4.744
4.797
4.687
4.782
425,054
+0.00(+0.00%)
Mar 20, 2008
4.744
4.797
4.687
4.782
425,054
+0.07(+1.48%)
Mar 19, 2008
4.725
4.798
4.712
4.712
189,986
-0.10(-2.04%)
Mar 18, 2008
4.680
4.831
4.674
4.810
385,265
+0.13(+2.84%)
Mar 17, 2008
4.813
4.816
4.607
4.677
623,434
-0.25(-5.02%)
Mar 14, 2008
4.953
5.010
4.873
4.924
250,422
-0.03(-0.58%)
Mar 13, 2008
4.924
4.953
4.867
4.953
227,050
+0.03(+0.58%)
Mar 12, 2008
5.041
5.041
4.924
4.924
224,391
-0.12(-2.45%)
Mar 11, 2008
5.010
5.076
4.968
5.048
407,054
+0.11(+2.24%)
Mar 10, 2008
5.130
5.130
4.911
4.937
398,528
-0.21(-4.06%)
Mar 07, 2008
5.149
5.190
5.098
5.146
402,317
+0.00(+0.00%)
Mar 06, 2008
5.187
5.228
5.146
5.146
230,849
-0.09(-1.69%)
Mar 05, 2008
5.225
5.243
5.196
5.234
206,457
+0.02(+0.36%)
Mar 04, 2008
5.073
5.241
5.073
5.215
219,474
-0.03(-0.66%)
Mar 03, 2008
5.181
5.269
5.181
5.250
372,001
+0.05(+0.97%)
Feb 29, 2008
5.231
5.250
5.146
5.200
332,370
-0.06(-1.08%)
Feb 28, 2008
5.288
5.345
5.238
5.257
298,106
-0.08(-1.48%)
Feb 27, 2008
5.295
5.339
5.285
5.336
298,106
-0.02(-0.30%)
Feb 26, 2008
5.263
5.367
5.263
5.352
349,290
+0.06(+1.08%)
Feb 25, 2008
5.193
5.295
5.193
5.295
234,317
+0.07(+1.33%)
Feb 22, 2008
5.228
5.228
5.162
5.225
247,393
+0.02(+0.30%)
Feb 21, 2008
5.282
5.315
5.177
5.209
216,493
-0.07(-1.38%)
Feb 20, 2008
5.310
5.320
5.219
5.282
343,347
-0.07(-1.30%)
Feb 19, 2008
5.412
5.440
5.241
5.352
692,785
+0.00(+0.00%)
Feb 18, 2008
5.253
5.355
5.149
5.352
0
+0.00(+0.00%)
Feb 15, 2008
5.253
5.355
5.149
5.352
960,399
+0.06(+1.08%)
Feb 14, 2008
5.443
5.443
5.260
5.295
673,667
-0.15(-2.79%)
Feb 13, 2008
5.684
5.700
5.415
5.447
700,071
-0.24(-4.23%)
Feb 12, 2008
5.643
5.700
5.637
5.687
237,159
+0.03(+0.45%)
Feb 11, 2008
5.637
5.662
5.616
5.662
316,738
+0.01(+0.17%)
Feb 08, 2008
5.627
5.662
5.583
5.652
272,527
-0.02(-0.28%)
Feb 07, 2008
5.637
5.668
5.510
5.668
380,528
+0.04(+0.73%)
Feb 06, 2008
5.684
5.684
5.614
5.627
377,686
-0.03(-0.45%)
Feb 05, 2008
5.652
5.684
5.640
5.652
414,308
-0.02(-0.34%)
Feb 04, 2008
5.652
5.684
5.643
5.671
370,110
+0.01(+0.22%)
Feb 01, 2008
5.675
5.681
5.643
5.659
387,870
+0.01(+0.17%)
Jan 31, 2008
5.668
5.671
5.624
5.649
380,370
-0.02(-0.39%)
Jan 30, 2008
5.694
5.694
5.621
5.671
375,696
+0.01(+0.17%)
Jan 29, 2008
5.719
5.719
5.649
5.662
234,525
+0.00(+0.06%)
Jan 28, 2008
5.624
5.668
5.614
5.659
487,897
+0.05(+0.96%)
Jan 25, 2008
5.614
5.627
5.564
5.605
597,634
+0.08(+1.43%)
Jan 24, 2008
5.472
5.529
5.472
5.526
328,106
+0.07(+1.22%)
Jan 23, 2008
5.390
5.485
5.352
5.459
549,855
+0.03(+0.64%)
Jan 22, 2008
5.345
5.459
5.291
5.424
364,745
-0.10(-1.89%)
Jan 21, 2008
5.580
5.605
5.481
5.529
0
+0.00(+0.00%)
Jan 18, 2008
5.580
5.605
5.481
5.529
271,185
-0.06(-1.13%)
Jan 17, 2008
5.595
5.611
5.548
5.592
404,844
-0.02(-0.34%)
Jan 16, 2008
5.576
5.637
5.576
5.611
435,318
+0.01(+0.11%)
Jan 15, 2008
5.595
5.614
5.583
5.605
667,310
+0.01(+0.17%)
Jan 14, 2008
5.580
5.602
5.554
5.595
454,107
+0.06(+1.17%)
Jan 11, 2008
5.466
5.554
5.440
5.531
535,265
+0.08(+1.43%)
Jan 10, 2008
5.238
5.459
5.238
5.453
365,054
+0.04(+0.70%)
Jan 09, 2008
5.371
5.415
5.364
5.415
286,738
+0.02(+0.35%)
Jan 08, 2008
5.364
5.405
5.361
5.396
339,159
+0.05(+1.01%)
Jan 07, 2008
5.304
5.377
5.301
5.342
425,054
+0.04(+0.84%)
Jan 04, 2008
5.320
5.320
5.276
5.298
593,144
-0.03(-0.54%)
Jan 03, 2008
5.174
5.333
5.174
5.326
727,582
+0.14(+2.62%)
Jan 02, 2008
5.127
5.190
5.127
5.190
421,581
+0.07(+1.42%)
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
.