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
)
14.26
+0.04 (+0.28%)
Official Closing Price
Updated: 4:10 PM EDT, May 2, 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 30, 2009
2.435
2.448
2.390
2.448
330,188
+0.09(+3.78%)
Apr 29, 2009
2.330
2.378
2.329
2.358
336,018
+0.04(+1.51%)
Apr 28, 2009
2.333
2.368
2.234
2.323
348,010
-0.02(-0.82%)
Apr 27, 2009
2.314
2.374
2.314
2.343
278,931
-0.00(-0.14%)
Apr 24, 2009
2.327
2.362
2.317
2.346
387,036
+0.02(+0.68%)
Apr 23, 2009
2.343
2.352
2.288
2.330
315,617
+0.02(+0.97%)
Apr 22, 2009
2.349
2.358
2.301
2.307
317,751
-0.07(-2.82%)
Apr 21, 2009
2.374
2.390
2.327
2.374
428,325
-0.07(-2.99%)
Apr 20, 2009
2.464
2.480
2.393
2.448
485,321
-0.02(-0.65%)
Apr 17, 2009
2.429
2.464
2.429
2.464
566,373
+0.06(+2.66%)
Apr 16, 2009
2.413
2.422
2.384
2.400
310,179
+0.03(+1.07%)
Apr 15, 2009
2.397
2.397
2.374
2.374
422,903
-0.02(-0.67%)
Apr 14, 2009
2.397
2.416
2.374
2.390
414,544
+0.01(+0.54%)
Apr 13, 2009
2.282
2.397
2.282
2.378
437,509
+0.10(+4.19%)
Apr 09, 2009
2.263
2.307
2.228
2.282
255,223
+0.10(+4.68%)
Apr 08, 2009
2.154
2.196
2.135
2.180
305,796
+0.01(+0.44%)
Apr 07, 2009
2.078
2.170
2.078
2.170
186,402
+0.04(+1.64%)
Apr 06, 2009
2.139
2.183
2.119
2.135
336,097
-0.07(-3.32%)
Apr 03, 2009
2.154
2.275
2.126
2.209
234,524
+0.00(+0.14%)
Apr 02, 2009
2.151
2.260
2.145
2.205
430,189
+0.09(+4.37%)
Apr 01, 2009
1.992
2.167
1.992
2.113
414,365
+0.07(+3.59%)
Mar 31, 2009
1.989
2.091
1.960
2.040
253,974
+0.10(+4.92%)
Mar 30, 2009
1.976
2.005
1.919
1.944
324,882
-0.19(-8.96%)
Mar 26, 2009
2.148
2.151
2.078
2.135
410,754
+0.04(+2.13%)
Mar 25, 2009
2.040
2.141
2.030
2.091
507,366
+0.08(+4.10%)
Mar 24, 2009
1.982
2.040
1.973
2.008
333,222
-0.01(-0.60%)
Mar 23, 2009
1.944
2.033
1.931
2.021
505,104
+0.19(+10.45%)
Mar 20, 2009
1.884
1.906
1.810
1.829
241,207
-0.11(-5.90%)
Mar 19, 2009
1.899
1.944
1.899
1.944
539,229
+0.04(+2.35%)
Mar 18, 2009
1.880
1.909
1.864
1.899
401,143
+0.02(+0.85%)
Mar 17, 2009
1.839
1.884
1.810
1.884
578,628
+0.03(+1.72%)
Mar 16, 2009
1.909
1.925
1.826
1.852
494,244
-0.00(-0.17%)
Mar 13, 2009
1.877
1.899
1.817
1.855
0
+0.04(+1.93%)
Mar 12, 2009
1.689
1.820
1.676
1.820
1,017,961
+0.12(+6.93%)
Mar 11, 2009
1.696
1.740
1.664
1.702
683,539
+0.01(+0.38%)
Mar 10, 2009
1.546
1.696
1.546
1.696
820,219
+0.17(+10.83%)
Mar 09, 2009
1.507
1.594
1.488
1.530
449,733
-0.08(-4.95%)
Mar 06, 2009
1.711
1.810
1.555
1.609
0
-0.11(-6.31%)
Mar 05, 2009
1.826
1.839
1.680
1.718
620,397
-0.13(-6.91%)
Mar 04, 2009
1.772
1.864
1.756
1.845
415,119
-0.14(-6.91%)
Mar 02, 2009
1.874
1.999
1.874
1.982
518,184
-0.11(-5.04%)
Feb 27, 2009
2.132
2.151
2.027
2.088
0
-0.08(-3.53%)
Feb 26, 2009
2.151
2.292
2.128
2.164
668,736
+0.04(+1.65%)
Feb 25, 2009
1.995
2.154
1.915
2.129
436,960
+0.16(+8.27%)
Feb 24, 2009
1.893
1.995
1.852
1.966
542,730
+0.04(+1.82%)
Feb 23, 2009
2.008
2.056
1.858
1.931
636,029
-0.06(-3.04%)
Feb 20, 2009
2.008
2.030
1.759
1.992
1,017,760
-0.12(-5.73%)
Feb 19, 2009
2.225
2.225
1.998
2.113
650,293
-0.06(-2.64%)
Feb 18, 2009
2.368
2.368
2.145
2.170
497,893
-0.16(-6.71%)
Feb 17, 2009
2.511
2.511
2.317
2.327
596,074
-0.22(-8.52%)
Feb 13, 2009
2.569
2.582
2.543
2.543
260,394
-0.06(-2.33%)
Feb 12, 2009
2.508
2.604
2.441
2.604
445,017
+0.09(+3.42%)
Feb 11, 2009
2.486
2.575
2.486
2.518
285,194
+0.01(+0.38%)
Feb 10, 2009
2.473
2.508
2.441
2.508
385,270
+0.02(+0.64%)
Feb 09, 2009
2.470
2.527
2.448
2.492
597,094
+0.04(+1.56%)
Feb 06, 2009
2.358
2.483
2.358
2.454
480,291
+0.06(+2.67%)
Feb 05, 2009
2.406
2.412
2.269
2.390
625,354
-0.06(-2.60%)
Feb 04, 2009
2.534
2.582
2.432
2.454
572,444
-0.11(-4.35%)
Feb 03, 2009
2.553
2.623
2.540
2.566
498,276
-0.02(-0.62%)
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
.