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
)
14.69
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2010
5.177
5.177
5.138
5.164
373,802
-0.01(-0.13%)
Apr 29, 2010
5.128
5.171
5.125
5.171
368,679
+0.05(+0.96%)
Apr 28, 2010
5.108
5.154
5.107
5.121
423,969
+0.03(+0.58%)
Apr 27, 2010
5.118
5.131
5.065
5.092
582,268
-0.03(-0.64%)
Apr 26, 2010
5.056
5.148
5.056
5.125
550,237
+0.07(+1.43%)
Apr 23, 2010
4.977
5.065
4.977
5.052
500,977
+0.10(+1.92%)
Apr 22, 2010
4.957
4.987
4.950
4.957
371,443
-0.01(-0.13%)
Apr 21, 2010
4.944
4.980
4.941
4.964
528,307
+0.00(+0.03%)
Apr 20, 2010
4.913
4.962
4.913
4.962
556,626
+0.06(+1.26%)
Apr 19, 2010
4.861
4.913
4.848
4.900
329,398
+0.01(+0.20%)
Apr 16, 2010
4.900
4.936
4.861
4.891
396,663
-0.05(-1.06%)
Apr 15, 2010
4.939
4.975
4.907
4.943
561,067
-0.01(-0.26%)
Apr 14, 2010
4.930
4.979
4.910
4.956
491,502
+0.02(+0.33%)
Apr 13, 2010
4.969
4.992
4.917
4.939
434,334
-0.04(-0.85%)
Apr 12, 2010
4.979
5.004
4.972
4.982
374,890
-0.02(-0.46%)
Apr 09, 2010
4.972
5.005
4.960
5.005
242,206
+0.03(+0.66%)
Apr 08, 2010
4.904
4.972
4.858
4.972
308,082
+0.07(+1.53%)
Apr 07, 2010
4.926
4.960
4.884
4.897
370,762
-0.03(-0.66%)
Apr 06, 2010
4.943
4.956
4.920
4.930
425,191
-0.03(-0.53%)
Apr 05, 2010
5.028
5.028
4.939
4.956
374,289
-0.07(-1.49%)
Apr 01, 2010
4.992
5.031
5.031
5.031
254,263
+0.05(+0.98%)
Mar 31, 2010
4.985
4.988
4.920
4.982
296,908
+0.02(+0.33%)
Mar 30, 2010
5.099
5.099
4.946
4.966
745,545
-0.11(-2.12%)
Mar 29, 2010
5.138
5.138
5.070
5.073
366,836
-0.06(-1.14%)
Mar 26, 2010
5.125
5.151
5.057
5.132
356,791
+0.04(+0.70%)
Mar 25, 2010
5.103
5.106
5.070
5.096
499,789
+0.02(+0.39%)
Mar 24, 2010
5.037
5.125
5.028
5.076
600,203
+0.02(+0.45%)
Mar 23, 2010
5.070
5.106
5.024
5.054
408,861
+0.01(+0.19%)
Mar 22, 2010
4.907
5.054
4.861
5.044
724,253
+0.01(+0.22%)
Mar 19, 2010
5.065
5.072
4.987
5.033
483,264
-0.04(-0.77%)
Mar 18, 2010
5.046
5.097
5.023
5.072
474,270
+0.03(+0.51%)
Mar 17, 2010
4.974
5.081
4.952
5.046
538,972
+0.08(+1.70%)
Mar 16, 2010
4.952
4.968
4.903
4.962
276,855
+0.03(+0.66%)
Mar 15, 2010
4.910
4.929
4.907
4.929
230,403
+0.03(+0.66%)
Mar 12, 2010
4.858
4.897
4.839
4.897
243,201
+0.07(+1.41%)
Mar 11, 2010
4.868
4.881
4.822
4.829
311,460
-0.05(-0.93%)
Mar 10, 2010
4.881
4.903
4.864
4.874
356,231
-0.00(-0.07%)
Mar 09, 2010
4.877
4.887
4.803
4.878
472,147
+0.00(+0.07%)
Mar 08, 2010
4.890
4.916
4.868
4.874
277,519
-0.01(-0.13%)
Mar 05, 2010
4.871
4.903
4.858
4.881
246,955
+0.02(+0.47%)
Mar 04, 2010
4.822
4.900
4.822
4.858
329,295
+0.04(+0.74%)
Mar 03, 2010
4.887
4.913
4.809
4.822
419,859
-0.06(-1.32%)
Mar 02, 2010
4.897
4.971
4.887
4.887
548,177
+0.00(+0.00%)
Mar 01, 2010
4.839
4.887
4.832
4.887
423,465
+0.07(+1.41%)
Feb 26, 2010
4.845
4.845
4.793
4.819
254,766
-0.01(-0.20%)
Feb 25, 2010
4.790
4.829
4.709
4.829
374,467
+0.05(+1.08%)
Feb 24, 2010
4.771
4.777
4.725
4.777
227,005
+0.02(+0.34%)
Feb 23, 2010
4.729
4.774
4.709
4.761
430,540
+0.04(+0.89%)
Feb 22, 2010
4.693
4.719
4.677
4.719
255,968
+0.03(+0.55%)
Feb 19, 2010
4.699
4.729
4.661
4.693
463,387
-0.06(-1.16%)
Feb 18, 2010
4.761
4.780
4.719
4.748
284,808
-0.02(-0.41%)
Feb 17, 2010
4.832
4.845
4.761
4.767
399,757
-0.03(-0.71%)
Feb 16, 2010
4.808
4.869
4.795
4.802
727,278
+0.04(+0.74%)
Feb 12, 2010
4.773
4.766
4.766
4.766
353,072
-0.02(-0.40%)
Feb 11, 2010
4.721
4.798
4.705
4.786
549,235
+0.08(+1.63%)
Feb 10, 2010
4.619
4.734
4.619
4.709
364,828
+0.10(+2.23%)
Feb 09, 2010
4.599
4.628
4.567
4.606
386,909
+0.08(+1.78%)
Feb 08, 2010
4.606
4.628
4.525
4.525
557,271
-0.12(-2.49%)
Feb 05, 2010
4.676
4.680
4.554
4.641
728,290
-0.02(-0.41%)
Feb 04, 2010
4.699
4.770
4.644
4.660
429,107
-0.10(-2.09%)
Feb 03, 2010
4.689
4.792
4.673
4.760
501,113
+0.06(+1.30%)
Feb 02, 2010
4.657
4.725
4.657
4.699
248,411
+0.06(+1.39%)
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
.