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
)
14.71
-0.03 (-0.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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, 2010
4.953
4.956
4.888
4.950
298,825
+0.02(+0.33%)
Mar 30, 2010
5.067
5.067
4.914
4.934
750,356
-0.11(-2.12%)
Mar 29, 2010
5.105
5.105
5.037
5.041
369,203
-0.06(-1.14%)
Mar 26, 2010
5.092
5.118
5.024
5.099
359,093
+0.04(+0.70%)
Mar 25, 2010
5.070
5.073
5.037
5.063
503,014
+0.02(+0.39%)
Mar 24, 2010
5.005
5.092
4.995
5.044
604,077
+0.02(+0.45%)
Mar 23, 2010
5.037
5.073
4.992
5.021
411,500
+0.01(+0.19%)
Mar 22, 2010
4.875
5.021
4.830
5.011
728,927
+0.01(+0.22%)
Mar 19, 2010
5.033
5.039
4.955
5.000
486,383
-0.04(-0.77%)
Mar 18, 2010
5.013
5.065
4.991
5.039
477,330
+0.03(+0.51%)
Mar 17, 2010
4.943
5.049
4.920
5.013
542,451
+0.08(+1.70%)
Mar 16, 2010
4.920
4.936
4.872
4.930
278,642
+0.03(+0.66%)
Mar 15, 2010
4.878
4.898
4.875
4.898
231,890
+0.03(+0.66%)
Mar 12, 2010
4.827
4.865
4.808
4.865
244,771
+0.07(+1.41%)
Mar 11, 2010
4.836
4.849
4.791
4.798
313,470
-0.05(-0.93%)
Mar 10, 2010
4.849
4.872
4.833
4.843
358,530
-0.00(-0.07%)
Mar 09, 2010
4.846
4.856
4.772
4.846
475,194
+0.00(+0.07%)
Mar 08, 2010
4.859
4.885
4.836
4.843
279,310
-0.01(-0.13%)
Mar 05, 2010
4.840
4.872
4.827
4.849
248,549
+0.02(+0.47%)
Mar 04, 2010
4.791
4.869
4.791
4.827
331,420
+0.04(+0.74%)
Mar 03, 2010
4.856
4.881
4.779
4.791
422,568
-0.06(-1.32%)
Mar 02, 2010
4.865
4.939
4.856
4.856
551,715
+0.00(+0.00%)
Mar 01, 2010
4.808
4.856
4.801
4.856
426,197
+0.07(+1.41%)
Feb 26, 2010
4.814
4.814
4.762
4.788
256,410
-0.01(-0.20%)
Feb 25, 2010
4.759
4.798
4.679
4.798
376,884
+0.05(+1.08%)
Feb 24, 2010
4.740
4.746
4.695
4.746
228,470
+0.02(+0.34%)
Feb 23, 2010
4.698
4.743
4.679
4.730
433,319
+0.04(+0.89%)
Feb 22, 2010
4.663
4.689
4.647
4.689
257,620
+0.03(+0.55%)
Feb 19, 2010
4.669
4.698
4.631
4.663
466,378
-0.05(-1.16%)
Feb 18, 2010
4.730
4.750
4.689
4.717
286,646
-0.02(-0.41%)
Feb 17, 2010
4.801
4.814
4.730
4.737
402,337
-0.03(-0.71%)
Feb 16, 2010
4.777
4.838
4.764
4.771
731,972
+0.04(+0.74%)
Feb 12, 2010
4.742
4.736
4.736
4.736
355,350
-0.02(-0.40%)
Feb 11, 2010
4.691
4.768
4.675
4.755
552,780
+0.08(+1.63%)
Feb 10, 2010
4.589
4.704
4.589
4.678
367,183
+0.10(+2.23%)
Feb 09, 2010
4.570
4.599
4.538
4.576
389,406
+0.08(+1.78%)
Feb 08, 2010
4.576
4.599
4.496
4.496
560,867
-0.11(-2.49%)
Feb 05, 2010
4.646
4.650
4.525
4.611
732,990
-0.02(-0.41%)
Feb 04, 2010
4.669
4.739
4.614
4.630
431,876
-0.10(-2.09%)
Feb 03, 2010
4.659
4.761
4.643
4.729
504,347
+0.06(+1.30%)
Feb 02, 2010
4.627
4.694
4.627
4.669
250,014
+0.06(+1.39%)
Feb 01, 2010
4.579
4.669
4.573
4.605
297,792
+0.03(+0.63%)
Jan 29, 2010
4.618
4.707
4.563
4.576
375,170
-0.01(-0.14%)
Jan 28, 2010
4.605
4.650
4.544
4.583
436,498
-0.01(-0.28%)
Jan 27, 2010
4.637
4.640
4.589
4.595
259,080
-0.03(-0.62%)
Jan 26, 2010
4.595
4.675
4.583
4.624
457,988
+0.03(+0.62%)
Jan 25, 2010
4.608
4.640
4.554
4.595
496,983
+0.00(+0.00%)
Jan 22, 2010
4.618
4.630
4.589
4.595
502,658
-0.00(-0.07%)
Jan 21, 2010
4.662
4.704
4.599
4.599
623,016
-0.10(-2.04%)
Jan 20, 2010
4.640
4.707
4.634
4.694
379,021
+0.00(+0.10%)
Jan 19, 2010
4.607
4.715
4.598
4.690
619,553
+0.07(+1.58%)
Jan 15, 2010
4.620
4.617
4.617
4.617
466,739
-0.02(-0.48%)
Jan 14, 2010
4.655
4.658
4.630
4.639
422,825
-0.01(-0.27%)
Jan 13, 2010
4.668
4.693
4.636
4.652
703,162
+0.03(+0.62%)
Jan 12, 2010
4.557
4.645
4.543
4.623
560,485
+0.02(+0.54%)
Jan 11, 2010
4.544
4.604
4.531
4.599
377,004
+0.06(+1.41%)
Jan 08, 2010
4.478
4.535
4.459
4.535
311,057
+0.07(+1.63%)
Jan 07, 2010
4.452
4.465
4.411
4.462
286,015
+0.04(+1.00%)
Jan 06, 2010
4.417
4.459
4.408
4.417
407,001
+0.02(+0.50%)
Jan 05, 2010
4.474
4.474
4.364
4.395
661,525
-0.05(-1.07%)
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
.