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
)
14.30
+0.08 (+0.56%)
Streaming Delayed Price
Updated: 11:39 AM 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 28, 2006
6.310
6.330
6.279
6.298
314,393
+0.04(+0.66%)
Apr 27, 2006
6.218
6.256
6.186
6.256
371,813
+0.05(+0.87%)
Apr 26, 2006
6.221
6.224
6.173
6.202
265,446
-0.02(-0.36%)
Apr 25, 2006
6.221
6.244
6.189
6.224
499,515
+0.00(+0.00%)
Apr 24, 2006
6.193
6.247
6.186
6.224
362,400
+0.03(+0.41%)
Apr 21, 2006
6.183
6.208
6.180
6.199
442,096
+0.01(+0.10%)
Apr 20, 2006
6.170
6.193
6.151
6.193
413,230
+0.04(+0.62%)
Apr 19, 2006
6.199
6.208
6.126
6.154
614,040
-0.06(-0.92%)
Apr 18, 2006
6.151
6.212
6.138
6.212
320,355
+0.07(+1.14%)
Apr 17, 2006
6.106
6.142
6.103
6.142
363,341
+0.03(+0.52%)
Apr 13, 2006
6.100
6.116
6.087
6.110
416,681
+0.01(+0.16%)
Apr 12, 2006
6.132
6.173
6.059
6.100
661,733
-0.03(-0.52%)
Apr 11, 2006
6.183
6.186
6.119
6.132
817,988
-0.09(-1.43%)
Apr 10, 2006
6.250
6.266
6.208
6.221
390,011
-0.05(-0.86%)
Apr 07, 2006
6.269
6.298
6.247
6.275
460,608
-0.01(-0.20%)
Apr 06, 2006
6.314
6.333
6.266
6.288
524,930
-0.03(-0.40%)
Apr 05, 2006
6.320
6.333
6.314
6.314
335,102
-0.02(-0.35%)
Apr 04, 2006
6.310
6.339
6.298
6.336
315,021
+0.02(+0.30%)
Apr 03, 2006
6.298
6.336
6.279
6.317
430,801
+0.00(+0.05%)
Mar 31, 2006
6.387
6.387
6.310
6.314
302,470
-0.04(-0.65%)
Mar 30, 2006
6.374
6.390
6.345
6.355
333,847
-0.03(-0.40%)
Mar 29, 2006
6.381
6.403
6.374
6.381
379,029
-0.00(-0.05%)
Mar 28, 2006
6.438
6.438
6.384
6.384
539,991
-0.05(-0.84%)
Mar 27, 2006
6.441
6.457
6.432
6.438
291,175
-0.02(-0.35%)
Mar 24, 2006
6.435
6.467
6.422
6.460
245,992
+0.03(+0.40%)
Mar 23, 2006
6.425
6.451
6.425
6.435
327,571
+0.00(+0.05%)
Mar 22, 2006
6.381
6.435
6.381
6.432
352,045
+0.00(+0.05%)
Mar 21, 2006
6.476
6.476
6.416
6.428
347,653
-0.02(-0.25%)
Mar 20, 2006
6.390
6.467
6.390
6.444
302,784
+0.03(+0.45%)
Mar 17, 2006
6.406
6.467
6.390
6.416
281,134
-0.00(-0.05%)
Mar 16, 2006
6.352
6.435
6.352
6.419
321,610
+0.03(+0.50%)
Mar 15, 2006
6.330
6.393
6.330
6.387
450,568
+0.06(+0.91%)
Mar 14, 2006
6.294
6.355
6.294
6.330
407,896
+0.03(+0.40%)
Mar 13, 2006
6.298
6.390
6.294
6.304
516,145
-0.01(-0.15%)
Mar 10, 2006
6.304
6.387
6.304
6.314
405,386
+0.00(+0.00%)
Mar 09, 2006
6.345
6.393
6.304
6.314
422,956
-0.04(-0.60%)
Mar 08, 2006
6.387
6.400
6.310
6.352
716,955
-0.05(-0.80%)
Mar 07, 2006
6.438
6.454
6.294
6.403
1,317,504
-0.20(-2.99%)
Mar 06, 2006
6.715
6.715
6.543
6.600
395,659
-0.11(-1.71%)
Mar 03, 2006
6.817
6.820
6.709
6.715
274,545
-0.09(-1.31%)
Mar 02, 2006
6.836
6.855
6.795
6.804
366,792
-0.05(-0.74%)
Mar 01, 2006
6.760
6.897
6.760
6.855
370,871
+0.07(+0.99%)
Feb 28, 2006
6.744
6.804
6.725
6.788
379,970
+0.04(+0.66%)
Feb 27, 2006
6.788
6.817
6.725
6.744
336,357
-0.04(-0.52%)
Feb 24, 2006
6.792
6.843
6.760
6.779
212,419
-0.02(-0.23%)
Feb 23, 2006
6.814
6.843
6.788
6.795
265,132
-0.03(-0.37%)
Feb 22, 2006
6.814
6.868
6.814
6.820
262,936
+0.00(+0.00%)
Feb 21, 2006
6.795
6.836
6.788
6.820
333,847
-0.02(-0.23%)
Feb 17, 2006
6.836
6.843
6.811
6.836
295,254
+0.03(+0.37%)
Feb 16, 2006
6.833
6.836
6.801
6.811
316,590
-0.04(-0.60%)
Feb 15, 2006
6.836
6.862
6.820
6.852
292,430
+0.02(+0.33%)
Feb 14, 2006
6.852
6.865
6.804
6.830
272,976
-0.01(-0.14%)
Feb 13, 2006
6.852
6.864
6.830
6.839
266,073
+0.03(+0.37%)
Feb 10, 2006
6.808
6.836
6.782
6.814
200,810
-0.01(-0.14%)
Feb 09, 2006
6.833
6.868
6.808
6.824
305,922
+0.02(+0.23%)
Feb 08, 2006
6.725
6.836
6.725
6.808
274,859
+0.07(+1.04%)
Feb 07, 2006
6.773
6.773
6.718
6.737
354,242
-0.03(-0.38%)
Feb 06, 2006
6.693
6.773
6.693
6.763
356,124
+0.07(+1.05%)
Feb 03, 2006
6.731
6.737
6.693
6.693
344,829
-0.04(-0.57%)
Feb 02, 2006
6.728
6.763
6.725
6.731
346,711
-0.03(-0.38%)
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
.