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, 2014
9.085
9.090
9.010
9.015
352,473
-0.05(-0.57%)
Mar 28, 2014
9.071
9.076
9.021
9.066
226,925
+0.00(+0.00%)
Mar 27, 2014
8.973
9.071
8.963
9.066
185,207
+0.09(+1.04%)
Mar 26, 2014
8.968
8.996
8.963
8.973
163,383
-0.00(-0.05%)
Mar 25, 2014
9.001
9.010
8.959
8.977
202,492
+0.00(+0.05%)
Mar 24, 2014
8.977
9.001
8.935
8.973
185,335
+0.02(+0.26%)
Mar 21, 2014
8.931
9.034
8.907
8.949
237,140
+0.02(+0.26%)
Mar 20, 2014
8.987
9.001
8.870
8.926
351,427
-0.09(-0.96%)
Mar 19, 2014
9.031
9.110
9.003
9.012
390,401
+0.00(+0.05%)
Mar 18, 2014
8.900
9.031
8.891
9.007
285,243
+0.12(+1.31%)
Mar 17, 2014
8.947
9.007
8.891
8.891
349,845
-0.01(-0.16%)
Mar 14, 2014
8.896
8.924
8.858
8.905
232,653
+0.00(+0.05%)
Mar 13, 2014
8.835
8.910
8.821
8.900
255,733
+0.08(+0.95%)
Mar 12, 2014
8.803
8.822
8.761
8.817
229,160
+0.03(+0.32%)
Mar 11, 2014
8.770
8.817
8.747
8.789
260,955
+0.05(+0.53%)
Mar 10, 2014
8.733
8.751
8.705
8.742
205,359
+0.01(+0.16%)
Mar 07, 2014
8.849
8.854
8.663
8.728
338,457
-0.06(-0.69%)
Mar 06, 2014
8.807
8.816
8.775
8.789
217,086
+0.03(+0.37%)
Mar 05, 2014
8.705
8.762
8.685
8.756
171,905
+0.08(+0.97%)
Mar 04, 2014
8.705
8.779
8.658
8.672
1,317,980
+0.03(+0.32%)
Mar 03, 2014
8.626
8.747
8.626
8.644
457,909
+0.04(+0.43%)
Feb 28, 2014
8.710
8.733
8.607
8.607
473,572
-0.06(-0.70%)
Feb 27, 2014
8.700
8.728
8.644
8.668
348,779
-0.02(-0.27%)
Feb 26, 2014
8.761
8.798
8.691
8.691
438,075
-0.11(-1.27%)
Feb 25, 2014
8.845
8.863
8.803
8.803
319,054
-0.02(-0.26%)
Feb 24, 2014
8.821
8.845
8.809
8.826
381,950
+0.02(+0.21%)
Feb 21, 2014
8.751
8.821
8.751
8.807
271,615
+0.10(+1.18%)
Feb 20, 2014
8.793
8.830
8.696
8.705
512,034
-0.07(-0.80%)
Feb 19, 2014
8.854
8.868
8.742
8.775
290,446
-0.04(-0.44%)
Feb 18, 2014
8.749
8.869
8.728
8.814
449,830
+0.09(+1.06%)
Feb 14, 2014
8.689
8.721
8.721
8.721
280,410
+0.06(+0.69%)
Feb 13, 2014
8.610
8.712
8.610
8.661
384,817
+0.05(+0.54%)
Feb 12, 2014
8.615
8.661
8.597
8.615
278,780
+0.03(+0.38%)
Feb 11, 2014
8.573
8.615
8.569
8.583
333,073
+0.04(+0.49%)
Feb 10, 2014
8.495
8.569
8.490
8.541
360,841
+0.05(+0.54%)
Feb 07, 2014
8.444
8.495
8.426
8.495
404,296
+0.09(+1.04%)
Feb 06, 2014
8.375
8.444
8.375
8.407
282,316
+0.06(+0.78%)
Feb 05, 2014
8.328
8.384
8.324
8.342
230,388
+0.01(+0.11%)
Feb 04, 2014
8.347
8.352
8.296
8.333
320,561
-0.01(-0.17%)
Feb 03, 2014
8.273
8.356
8.268
8.347
306,592
+0.06(+0.78%)
Jan 31, 2014
8.273
8.328
8.250
8.282
287,221
+0.01(+0.11%)
Jan 30, 2014
8.338
8.384
8.259
8.273
347,126
-0.06(-0.78%)
Jan 29, 2014
8.268
8.338
8.268
8.338
214,299
+0.05(+0.61%)
Jan 28, 2014
8.250
8.310
8.222
8.287
228,519
+0.04(+0.50%)
Jan 27, 2014
8.315
8.324
8.208
8.245
262,137
-0.09(-1.11%)
Jan 24, 2014
8.375
8.407
8.282
8.338
265,956
-0.04(-0.44%)
Jan 23, 2014
8.389
8.389
8.347
8.375
249,631
+0.00(+0.06%)
Jan 22, 2014
8.398
8.426
8.338
8.370
272,761
-0.00(-0.02%)
Jan 21, 2014
8.331
8.372
8.312
8.372
383,152
+0.07(+0.83%)
Jan 17, 2014
8.253
8.303
8.303
8.303
259,190
+0.06(+0.78%)
Jan 16, 2014
8.179
8.243
8.175
8.239
251,787
+0.06(+0.73%)
Jan 15, 2014
8.165
8.198
8.156
8.179
203,330
+0.01(+0.17%)
Jan 14, 2014
8.193
8.218
8.147
8.165
280,601
-0.04(-0.45%)
Jan 13, 2014
8.230
8.230
8.170
8.202
320,378
+0.00(+0.06%)
Jan 10, 2014
8.179
8.216
8.156
8.198
474,205
+0.04(+0.51%)
Jan 09, 2014
8.175
8.198
8.147
8.156
185,758
-0.02(-0.22%)
Jan 08, 2014
8.211
8.225
8.163
8.175
158,136
-0.05(-0.61%)
Jan 07, 2014
8.188
8.225
8.188
8.225
268,269
+0.05(+0.62%)
Jan 06, 2014
8.230
8.234
8.120
8.175
433,028
-0.03(-0.39%)
Jan 03, 2014
8.184
8.211
8.152
8.207
285,763
+0.06(+0.79%)
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
.