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 (%)
Apr 29, 2005
7.144
7.188
7.112
7.185
263,573
+0.05(+0.67%)
Apr 28, 2005
7.065
7.150
7.065
7.137
303,030
+0.07(+1.03%)
Apr 27, 2005
6.985
7.065
6.985
7.065
223,485
+0.06(+0.81%)
Apr 26, 2005
7.017
7.033
6.973
7.008
357,955
-0.05(-0.72%)
Apr 25, 2005
7.068
7.087
7.017
7.058
269,255
-0.01(-0.13%)
Apr 22, 2005
7.055
7.084
7.027
7.068
221,591
+0.03(+0.41%)
Apr 21, 2005
7.027
7.080
6.998
7.039
353,220
+0.03(+0.41%)
Apr 20, 2005
6.970
7.033
6.941
7.011
315,972
-0.07(-0.98%)
Apr 19, 2005
7.033
7.087
7.001
7.080
233,901
+0.07(+0.95%)
Apr 18, 2005
6.970
7.027
6.941
7.014
296,086
+0.07(+1.05%)
Apr 15, 2005
6.935
6.963
6.881
6.941
315,341
-0.02(-0.27%)
Apr 14, 2005
7.001
7.008
6.922
6.960
316,919
-0.03(-0.36%)
Apr 13, 2005
6.954
7.001
6.909
6.985
346,275
+0.06(+0.87%)
Apr 12, 2005
6.875
6.938
6.868
6.925
406,566
-0.01(-0.09%)
Apr 11, 2005
6.846
6.938
6.846
6.932
403,409
+0.05(+0.78%)
Apr 08, 2005
6.919
6.963
6.862
6.878
392,361
-0.07(-1.05%)
Apr 07, 2005
6.998
7.030
6.906
6.951
432,450
-0.04(-0.63%)
Apr 06, 2005
6.916
6.995
6.906
6.995
476,642
+0.09(+1.28%)
Apr 05, 2005
7.001
7.001
6.890
6.906
462,437
-0.07(-1.00%)
Apr 04, 2005
6.992
7.004
6.938
6.976
408,776
-0.02(-0.27%)
Apr 01, 2005
7.068
7.141
6.938
6.995
996,214
-0.04(-0.63%)
Mar 31, 2005
7.125
7.134
7.036
7.039
599,433
-0.01(-0.18%)
Mar 30, 2005
7.033
7.125
6.976
7.052
602,905
-0.11(-1.55%)
Mar 29, 2005
7.023
7.191
6.973
7.163
380,998
+0.10(+1.39%)
Mar 28, 2005
7.144
7.223
7.008
7.065
468,750
-0.07(-1.02%)
Mar 24, 2005
7.049
7.157
7.049
7.137
474,432
+0.08(+1.12%)
Mar 23, 2005
7.049
7.128
6.913
7.058
812,501
-0.01(-0.13%)
Mar 22, 2005
7.182
7.182
7.052
7.068
590,910
-0.17(-2.32%)
Mar 21, 2005
7.343
7.343
7.080
7.236
715,594
-0.11(-1.55%)
Mar 18, 2005
7.448
7.464
7.290
7.350
540,089
-0.12(-1.65%)
Mar 17, 2005
7.397
7.473
7.366
7.473
571,023
+0.11(+1.51%)
Mar 16, 2005
7.568
7.603
7.286
7.362
984,534
-0.21(-2.80%)
Mar 15, 2005
7.720
7.727
7.572
7.575
529,041
-0.12(-1.56%)
Mar 14, 2005
7.752
7.752
7.603
7.695
653,726
-0.05(-0.65%)
Mar 11, 2005
7.895
7.901
7.746
7.746
536,932
-0.16(-2.00%)
Mar 10, 2005
7.904
7.920
7.863
7.904
554,609
-0.01(-0.12%)
Mar 09, 2005
7.952
7.983
7.895
7.914
619,319
-0.10(-1.19%)
Mar 08, 2005
8.040
8.040
7.987
8.009
305,871
-0.02(-0.20%)
Mar 07, 2005
7.990
8.031
7.983
8.025
315,025
-0.02(-0.20%)
Mar 04, 2005
8.082
8.120
8.018
8.040
377,210
-0.09(-1.09%)
Mar 03, 2005
8.126
8.170
8.113
8.129
252,841
-0.02(-0.19%)
Mar 02, 2005
8.139
8.158
8.104
8.145
219,066
+0.01(+0.12%)
Mar 01, 2005
8.097
8.158
8.097
8.135
212,121
+0.03(+0.43%)
Feb 28, 2005
8.078
8.139
8.053
8.101
288,826
+0.06(+0.75%)
Feb 25, 2005
8.072
8.075
7.964
8.040
309,975
+0.03(+0.40%)
Feb 24, 2005
7.952
8.021
7.929
8.009
243,687
+0.08(+1.04%)
Feb 23, 2005
7.933
7.980
7.923
7.926
392,046
-0.03(-0.36%)
Feb 22, 2005
7.949
8.063
7.933
7.955
470,329
-0.05(-0.59%)
Feb 18, 2005
8.012
8.028
7.961
8.002
416,983
-0.03(-0.36%)
Feb 17, 2005
8.091
8.094
8.021
8.031
418,245
-0.02(-0.24%)
Feb 16, 2005
8.110
8.110
8.039
8.050
290,720
-0.07(-0.90%)
Feb 15, 2005
8.151
8.161
8.101
8.123
284,091
+0.01(+0.08%)
Feb 14, 2005
8.139
8.180
8.110
8.116
351,010
+0.00(+0.00%)
Feb 11, 2005
8.170
8.189
8.110
8.116
284,091
-0.06(-0.74%)
Feb 10, 2005
8.167
8.180
8.113
8.177
237,689
+0.01(+0.12%)
Feb 09, 2005
8.129
8.167
8.101
8.167
369,318
+0.04(+0.47%)
Feb 08, 2005
8.281
8.297
8.126
8.129
415,404
-0.17(-2.06%)
Feb 07, 2005
8.268
8.316
8.240
8.300
329,861
+0.03(+0.38%)
Feb 04, 2005
8.253
8.268
8.215
8.268
274,937
+0.05(+0.58%)
Feb 03, 2005
8.230
8.230
8.167
8.221
352,273
+0.02(+0.27%)
Feb 02, 2005
8.154
8.205
8.123
8.199
238,005
+0.06(+0.74%)
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
.