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
)
14.63
-0.06 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2008
4.900
4.906
4.852
4.881
462,612
+0.01(+0.13%)
Apr 29, 2008
4.849
4.890
4.849
4.874
181,204
-0.01(-0.20%)
Apr 28, 2008
4.944
4.960
4.874
4.884
256,835
-0.06(-1.16%)
Apr 25, 2008
4.919
4.963
4.906
4.941
250,902
+0.02(+0.45%)
Apr 24, 2008
4.893
4.925
4.871
4.919
292,952
+0.00(+0.06%)
Apr 23, 2008
4.842
4.951
4.842
4.916
269,118
+0.06(+1.18%)
Apr 22, 2008
4.877
4.890
4.846
4.858
221,732
-0.04(-0.91%)
Apr 21, 2008
4.890
4.947
4.861
4.903
360,651
-0.04(-0.84%)
Apr 18, 2008
4.900
4.970
4.900
4.944
475,479
+0.06(+1.31%)
Apr 17, 2008
4.865
4.896
4.865
4.881
274,348
-0.04(-0.78%)
Apr 16, 2008
4.884
4.954
4.871
4.919
367,563
+0.04(+0.72%)
Apr 15, 2008
4.861
4.887
4.861
4.884
220,536
+0.02(+0.33%)
Apr 14, 2008
4.846
4.909
4.846
4.868
304,815
+0.01(+0.26%)
Apr 11, 2008
4.849
4.864
4.798
4.855
452,253
-0.01(-0.26%)
Apr 10, 2008
4.874
4.925
4.842
4.868
293,583
-0.02(-0.46%)
Apr 09, 2008
4.970
4.970
4.887
4.890
386,811
-0.08(-1.67%)
Apr 08, 2008
4.896
4.973
4.896
4.973
268,383
+0.05(+0.97%)
Apr 07, 2008
4.887
4.938
4.887
4.925
278,102
+0.05(+1.05%)
Apr 04, 2008
4.846
4.903
4.807
4.874
272,150
-0.00(-0.07%)
Apr 03, 2008
4.791
4.877
4.785
4.877
336,814
+0.06(+1.32%)
Apr 02, 2008
4.753
4.842
4.753
4.814
219,556
+0.02(+0.33%)
Apr 01, 2008
4.779
4.874
4.779
4.798
400,535
+0.07(+1.48%)
Mar 31, 2008
4.775
4.805
4.711
4.728
247,352
-0.04(-0.87%)
Mar 28, 2008
4.737
4.804
4.734
4.769
578,956
-0.01(-0.22%)
Mar 27, 2008
4.868
4.874
4.779
4.780
221,926
-0.09(-1.87%)
Mar 26, 2008
4.912
4.912
4.861
4.871
655,764
-0.03(-0.59%)
Mar 25, 2008
4.865
4.906
4.750
4.900
313,271
+0.03(+0.65%)
Mar 24, 2008
4.807
4.930
4.791
4.868
646,004
+0.06(+1.19%)
Mar 21, 2008
4.772
4.826
4.715
4.810
422,508
+0.00(+0.00%)
Mar 20, 2008
4.772
4.826
4.715
4.810
422,508
+0.07(+1.48%)
Mar 19, 2008
4.753
4.827
4.740
4.740
188,848
-0.10(-2.04%)
Mar 18, 2008
4.709
4.860
4.702
4.839
382,957
+0.13(+2.84%)
Mar 17, 2008
4.842
4.846
4.635
4.705
619,700
-0.25(-5.02%)
Mar 14, 2008
4.982
5.040
4.903
4.954
248,922
-0.03(-0.58%)
Mar 13, 2008
4.954
4.982
4.896
4.982
225,690
+0.03(+0.58%)
Mar 12, 2008
5.072
5.072
4.954
4.954
223,047
-0.12(-2.45%)
Mar 11, 2008
5.040
5.107
4.998
5.078
404,616
+0.11(+2.25%)
Mar 10, 2008
5.161
5.161
4.941
4.967
396,141
-0.21(-4.06%)
Mar 07, 2008
5.180
5.221
5.129
5.177
399,907
+0.00(+0.00%)
Mar 06, 2008
5.218
5.260
5.177
5.177
229,466
-0.09(-1.69%)
Mar 05, 2008
5.256
5.275
5.228
5.266
205,221
+0.02(+0.36%)
Mar 04, 2008
5.104
5.272
5.104
5.247
218,160
-0.04(-0.66%)
Mar 03, 2008
5.212
5.301
5.212
5.282
369,773
+0.05(+0.97%)
Feb 29, 2008
5.263
5.282
5.177
5.231
330,379
-0.06(-1.08%)
Feb 28, 2008
5.320
5.378
5.269
5.288
296,321
-0.08(-1.48%)
Feb 27, 2008
5.327
5.371
5.317
5.368
296,321
-0.02(-0.30%)
Feb 26, 2008
5.295
5.400
5.295
5.384
347,197
+0.06(+1.08%)
Feb 25, 2008
5.225
5.327
5.225
5.327
232,913
+0.07(+1.33%)
Feb 22, 2008
5.260
5.260
5.193
5.256
245,911
+0.02(+0.30%)
Feb 21, 2008
5.314
5.347
5.209
5.241
215,196
-0.07(-1.38%)
Feb 20, 2008
5.342
5.352
5.250
5.314
341,290
-0.07(-1.30%)
Feb 19, 2008
5.444
5.473
5.272
5.384
688,635
+0.00(+0.00%)
Feb 18, 2008
5.285
5.387
5.180
5.384
0
+0.00(+0.00%)
Feb 15, 2008
5.285
5.387
5.180
5.384
954,646
+0.06(+1.08%)
Feb 14, 2008
5.476
5.476
5.292
5.327
669,632
-0.15(-2.79%)
Feb 13, 2008
5.718
5.734
5.448
5.479
695,877
-0.24(-4.23%)
Feb 12, 2008
5.677
5.734
5.671
5.722
235,738
+0.03(+0.45%)
Feb 11, 2008
5.671
5.696
5.650
5.696
314,841
+0.01(+0.17%)
Feb 08, 2008
5.661
5.696
5.616
5.687
270,895
-0.02(-0.28%)
Feb 07, 2008
5.671
5.702
5.543
5.702
378,248
+0.04(+0.73%)
Feb 06, 2008
5.718
5.718
5.648
5.661
375,423
-0.03(-0.45%)
Feb 05, 2008
5.687
5.718
5.674
5.687
411,826
-0.02(-0.33%)
Feb 04, 2008
5.687
5.718
5.677
5.706
367,893
+0.01(+0.22%)
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
.