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 30, 2012
7.109
7.124
7.030
7.069
349,423
-0.04(-0.50%)
Mar 29, 2012
7.058
7.105
7.050
7.105
148,216
+0.02(+0.33%)
Mar 28, 2012
7.058
7.082
7.030
7.081
274,744
+0.01(+0.11%)
Mar 27, 2012
7.042
7.093
6.995
7.073
420,604
+0.05(+0.78%)
Mar 26, 2012
7.038
7.054
7.007
7.019
253,399
+0.00(+0.00%)
Mar 23, 2012
6.913
7.030
6.909
7.019
276,439
+0.07(+0.96%)
Mar 22, 2012
6.854
6.952
6.788
6.952
500,405
+0.06(+0.85%)
Mar 21, 2012
6.913
6.952
6.893
6.893
593,483
-0.05(-0.76%)
Mar 20, 2012
7.016
7.023
6.942
6.946
608,202
-0.09(-1.22%)
Mar 19, 2012
7.043
7.057
7.023
7.031
416,361
+0.00(+0.06%)
Mar 16, 2012
7.090
7.113
7.016
7.027
382,624
-0.09(-1.26%)
Mar 15, 2012
7.121
7.128
7.093
7.117
341,973
+0.00(+0.05%)
Mar 14, 2012
7.117
7.128
7.082
7.113
261,671
-0.03(-0.38%)
Mar 13, 2012
7.136
7.148
7.117
7.140
265,325
-0.00(-0.05%)
Mar 12, 2012
7.121
7.148
7.121
7.144
251,877
+0.03(+0.38%)
Mar 09, 2012
7.113
7.144
7.082
7.117
270,241
+0.01(+0.16%)
Mar 08, 2012
7.058
7.105
7.055
7.105
245,445
+0.06(+0.83%)
Mar 07, 2012
7.035
7.062
7.027
7.047
290,111
+0.04(+0.55%)
Mar 06, 2012
7.074
7.093
7.000
7.008
384,010
-0.12(-1.64%)
Mar 05, 2012
7.171
7.191
7.121
7.125
322,559
-0.08(-1.16%)
Mar 02, 2012
7.253
7.272
7.171
7.208
251,161
-0.06(-0.83%)
Mar 01, 2012
7.288
7.323
7.264
7.268
185,118
-0.03(-0.43%)
Feb 29, 2012
7.315
7.327
7.268
7.299
214,342
-0.00(-0.05%)
Feb 28, 2012
7.292
7.327
7.280
7.303
232,195
-0.01(-0.16%)
Feb 27, 2012
7.268
7.318
7.249
7.315
227,463
+0.03(+0.37%)
Feb 24, 2012
7.253
7.288
7.233
7.288
303,101
+0.03(+0.43%)
Feb 23, 2012
7.307
7.327
7.237
7.257
297,266
-0.07(-0.90%)
Feb 22, 2012
7.338
7.346
7.226
7.323
399,941
-0.01(-0.11%)
Feb 21, 2012
7.191
7.361
7.179
7.331
400,564
+0.13(+1.78%)
Feb 17, 2012
7.152
7.261
7.148
7.202
407,850
+0.08(+1.07%)
Feb 16, 2012
7.076
7.134
7.076
7.126
271,481
+0.03(+0.44%)
Feb 15, 2012
7.068
7.118
7.045
7.095
240,104
+0.01(+0.11%)
Feb 14, 2012
7.022
7.099
6.991
7.088
380,299
+0.03(+0.49%)
Feb 13, 2012
7.057
7.080
7.026
7.053
245,910
-0.01(-0.11%)
Feb 10, 2012
7.026
7.080
7.014
7.061
269,151
+0.01(+0.16%)
Feb 09, 2012
7.006
7.049
6.991
7.049
212,231
+0.06(+0.79%)
Feb 08, 2012
6.964
7.012
6.964
6.993
186,115
+0.02(+0.31%)
Feb 07, 2012
6.925
7.022
6.902
6.972
253,273
+0.02(+0.33%)
Feb 06, 2012
6.910
6.987
6.910
6.949
309,494
+0.00(+0.00%)
Feb 03, 2012
6.983
6.983
6.929
6.949
395,526
-0.03(-0.44%)
Feb 02, 2012
6.987
7.014
6.956
6.979
356,573
-0.01(-0.17%)
Feb 01, 2012
7.080
7.080
6.983
6.991
309,769
-0.02(-0.28%)
Jan 31, 2012
7.030
7.041
6.987
7.010
257,965
+0.01(+0.11%)
Jan 30, 2012
6.976
7.003
6.960
7.003
324,724
+0.01(+0.11%)
Jan 27, 2012
6.929
7.003
6.925
6.995
238,645
+0.03(+0.39%)
Jan 26, 2012
6.995
7.014
6.938
6.968
317,669
-0.04(-0.55%)
Jan 25, 2012
6.964
7.014
6.960
7.006
316,378
+0.02(+0.22%)
Jan 24, 2012
6.964
7.041
6.910
6.991
498,546
+0.03(+0.50%)
Jan 23, 2012
6.906
6.956
6.887
6.956
388,886
+0.05(+0.73%)
Jan 20, 2012
6.856
6.910
6.856
6.906
212,495
+0.04(+0.54%)
Jan 19, 2012
6.865
6.873
6.858
6.869
425,341
+0.01(+0.11%)
Jan 18, 2012
6.800
6.873
6.800
6.861
269,118
+0.03(+0.50%)
Jan 17, 2012
6.808
6.846
6.785
6.827
322,597
+0.02(+0.28%)
Jan 13, 2012
6.777
6.816
6.743
6.808
211,885
+0.02(+0.23%)
Jan 12, 2012
6.701
6.827
6.685
6.793
469,003
+0.10(+1.43%)
Jan 11, 2012
6.682
6.701
6.643
6.697
320,482
+0.02(+0.23%)
Jan 10, 2012
6.720
6.724
6.682
6.682
488,792
-0.02(-0.29%)
Jan 09, 2012
6.697
6.724
6.682
6.701
321,874
+0.01(+0.17%)
Jan 06, 2012
6.693
6.724
6.682
6.689
266,232
-0.01(-0.11%)
Jan 05, 2012
6.708
6.724
6.674
6.697
256,610
-0.03(-0.51%)
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
.