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
-0.02 (-0.14%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 30, 2008
5.031
5.075
4.996
5.047
253,674
+0.03(+0.50%)
May 29, 2008
5.024
5.031
4.990
5.021
294,808
-0.01(-0.25%)
May 28, 2008
5.040
5.043
5.009
5.034
221,095
-0.01(-0.19%)
May 27, 2008
4.993
5.047
4.974
5.043
299,987
+0.07(+1.47%)
May 26, 2008
4.904
4.974
4.895
4.971
0
+0.00(+0.00%)
May 23, 2008
4.904
4.974
4.895
4.971
509,309
+0.04(+0.77%)
May 22, 2008
5.021
5.028
4.907
4.933
463,883
-0.07(-1.46%)
May 21, 2008
5.009
5.024
4.990
5.005
300,272
-0.01(-0.13%)
May 20, 2008
5.005
5.028
4.986
5.012
235,717
-0.06(-1.12%)
May 19, 2008
5.047
5.072
5.043
5.069
303,958
+0.00(+0.00%)
May 16, 2008
5.047
5.071
5.012
5.069
331,383
+0.04(+0.77%)
May 15, 2008
5.024
5.047
4.990
5.030
260,426
-0.00(-0.01%)
May 14, 2008
5.018
5.031
5.009
5.031
417,286
+0.01(+0.19%)
May 13, 2008
5.050
5.050
5.021
5.021
293,842
-0.03(-0.63%)
May 12, 2008
5.028
5.053
5.005
5.053
180,429
+0.02(+0.38%)
May 09, 2008
4.993
5.040
4.976
5.034
115,593
+0.01(+0.25%)
May 08, 2008
4.964
5.021
4.942
5.021
205,009
+0.06(+1.15%)
May 07, 2008
4.920
4.964
4.901
4.964
247,951
+0.05(+1.10%)
May 06, 2008
4.923
4.964
4.910
4.910
382,573
-0.02(-0.39%)
May 05, 2008
4.945
4.977
4.926
4.929
270,474
-0.06(-1.14%)
May 02, 2008
4.961
5.024
4.866
4.986
358,150
+0.01(+0.13%)
May 01, 2008
4.879
4.999
4.879
4.980
587,936
+0.13(+2.61%)
Apr 30, 2008
4.872
4.879
4.825
4.853
465,202
+0.01(+0.13%)
Apr 29, 2008
4.822
4.863
4.822
4.847
182,219
-0.01(-0.20%)
Apr 28, 2008
4.917
4.933
4.847
4.857
258,273
-0.06(-1.16%)
Apr 25, 2008
4.891
4.936
4.879
4.914
252,307
+0.02(+0.45%)
Apr 24, 2008
4.866
4.898
4.844
4.891
294,593
+0.00(+0.06%)
Apr 23, 2008
4.815
4.923
4.815
4.888
270,625
+0.06(+1.18%)
Apr 22, 2008
4.850
4.863
4.819
4.831
222,973
-0.04(-0.91%)
Apr 21, 2008
4.863
4.920
4.834
4.876
362,671
-0.04(-0.84%)
Apr 18, 2008
4.872
4.942
4.872
4.917
478,141
+0.06(+1.31%)
Apr 17, 2008
4.838
4.869
4.838
4.853
275,884
-0.04(-0.78%)
Apr 16, 2008
4.857
4.926
4.844
4.891
369,621
+0.03(+0.72%)
Apr 15, 2008
4.834
4.860
4.834
4.857
221,771
+0.02(+0.33%)
Apr 14, 2008
4.819
4.882
4.819
4.841
306,522
+0.01(+0.26%)
Apr 11, 2008
4.822
4.837
4.771
4.828
454,786
-0.01(-0.26%)
Apr 10, 2008
4.847
4.898
4.815
4.841
295,227
-0.02(-0.46%)
Apr 09, 2008
4.942
4.942
4.860
4.863
388,978
-0.08(-1.67%)
Apr 08, 2008
4.869
4.945
4.869
4.945
269,886
+0.05(+0.97%)
Apr 07, 2008
4.860
4.910
4.860
4.898
279,659
+0.05(+1.05%)
Apr 04, 2008
4.819
4.876
4.780
4.847
273,674
-0.00(-0.07%)
Apr 03, 2008
4.765
4.850
4.758
4.850
338,700
+0.06(+1.32%)
Apr 02, 2008
4.727
4.815
4.727
4.787
220,786
+0.02(+0.33%)
Apr 01, 2008
4.752
4.847
4.752
4.771
402,778
+0.07(+1.48%)
Mar 31, 2008
4.749
4.778
4.685
4.701
248,737
-0.04(-0.87%)
Mar 28, 2008
4.711
4.777
4.708
4.742
582,198
-0.01(-0.22%)
Mar 27, 2008
4.841
4.847
4.752
4.753
223,169
-0.09(-1.87%)
Mar 26, 2008
4.885
4.885
4.834
4.844
659,436
-0.03(-0.59%)
Mar 25, 2008
4.838
4.879
4.723
4.872
315,025
+0.03(+0.65%)
Mar 24, 2008
4.780
4.903
4.765
4.841
649,622
+0.06(+1.19%)
Mar 21, 2008
4.746
4.799
4.689
4.784
424,874
+0.00(+0.00%)
Mar 20, 2008
4.746
4.799
4.689
4.784
424,874
+0.07(+1.48%)
Mar 19, 2008
4.727
4.800
4.714
4.714
189,905
-0.10(-2.04%)
Mar 18, 2008
4.682
4.833
4.676
4.812
385,101
+0.13(+2.84%)
Mar 17, 2008
4.815
4.819
4.609
4.679
623,170
-0.25(-5.02%)
Mar 14, 2008
4.955
5.012
4.876
4.926
250,316
-0.03(-0.58%)
Mar 13, 2008
4.926
4.955
4.869
4.955
226,954
+0.03(+0.58%)
Mar 12, 2008
5.043
5.043
4.926
4.926
224,296
-0.12(-2.45%)
Mar 11, 2008
5.012
5.078
4.971
5.050
406,882
+0.11(+2.25%)
Mar 10, 2008
5.132
5.132
4.914
4.939
398,359
-0.21(-4.06%)
Mar 07, 2008
5.151
5.192
5.100
5.148
402,147
+0.00(+0.00%)
Mar 06, 2008
5.189
5.230
5.148
5.148
230,751
-0.09(-1.69%)
Mar 05, 2008
5.227
5.245
5.199
5.237
206,370
+0.02(+0.36%)
Mar 04, 2008
5.075
5.243
5.075
5.218
219,381
-0.03(-0.66%)
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
.