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
)
14.62
+0.20 (+1.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2009
2.850
2.866
2.802
2.866
540,321
+0.04(+1.34%)
May 28, 2009
2.730
2.847
2.730
2.828
507,460
+0.10(+3.72%)
May 27, 2009
2.796
2.834
2.714
2.726
475,407
-0.06(-2.27%)
May 26, 2009
2.669
2.799
2.663
2.790
456,501
+0.12(+4.38%)
May 22, 2009
2.657
2.679
2.609
2.673
307,040
+0.05(+2.06%)
May 21, 2009
2.612
2.688
2.581
2.619
663,492
-0.01(-0.24%)
May 20, 2009
2.631
2.654
2.616
2.625
345,677
+0.00(+0.00%)
May 19, 2009
2.603
2.654
2.571
2.625
340,223
-0.01(-0.24%)
May 18, 2009
2.619
2.644
2.612
2.631
837,007
-0.00(-0.12%)
May 15, 2009
2.612
2.660
2.565
2.635
365,591
+0.03(+1.34%)
May 14, 2009
2.533
2.603
2.521
2.600
305,028
+0.05(+1.99%)
May 13, 2009
2.543
2.571
2.486
2.549
347,389
-0.03(-1.11%)
May 12, 2009
2.568
2.581
2.549
2.578
738,824
+0.01(+0.49%)
May 11, 2009
2.546
2.574
2.533
2.565
741,341
+0.02(+0.62%)
May 08, 2009
2.514
2.549
2.495
2.549
917,496
+0.06(+2.55%)
May 07, 2009
2.460
2.527
2.460
2.486
560,608
+0.03(+1.42%)
May 06, 2009
2.441
2.470
2.435
2.451
481,246
+0.01(+0.52%)
May 05, 2009
2.454
2.470
2.438
2.438
197,666
-0.01(-0.39%)
May 04, 2009
2.419
2.476
2.410
2.448
358,002
+0.04(+1.71%)
May 01, 2009
2.397
2.429
2.375
2.407
348,355
-0.03(-1.04%)
Apr 30, 2009
2.419
2.432
2.375
2.432
332,319
+0.09(+3.78%)
Apr 29, 2009
2.315
2.362
2.314
2.343
338,187
+0.03(+1.51%)
Apr 28, 2009
2.318
2.353
2.220
2.308
350,256
-0.02(-0.82%)
Apr 27, 2009
2.299
2.359
2.299
2.327
280,731
-0.00(-0.14%)
Apr 24, 2009
2.312
2.346
2.302
2.331
389,534
+0.02(+0.68%)
Apr 23, 2009
2.327
2.337
2.274
2.315
317,654
+0.02(+0.97%)
Apr 22, 2009
2.334
2.343
2.286
2.293
319,801
-0.07(-2.82%)
Apr 21, 2009
2.359
2.375
2.312
2.359
431,089
-0.07(-3.00%)
Apr 20, 2009
2.448
2.464
2.378
2.432
488,453
-0.02(-0.65%)
Apr 17, 2009
2.413
2.448
2.413
2.448
570,028
+0.06(+2.66%)
Apr 16, 2009
2.397
2.407
2.369
2.384
312,181
+0.03(+1.07%)
Apr 15, 2009
2.381
2.381
2.359
2.359
425,632
-0.02(-0.67%)
Apr 14, 2009
2.381
2.400
2.359
2.375
417,220
+0.01(+0.54%)
Apr 13, 2009
2.267
2.381
2.267
2.362
440,332
+0.10(+4.19%)
Apr 09, 2009
2.248
2.293
2.213
2.267
256,870
+0.10(+4.68%)
Apr 08, 2009
2.141
2.182
2.122
2.166
307,770
+0.01(+0.44%)
Apr 07, 2009
2.065
2.156
2.065
2.156
187,605
+0.03(+1.64%)
Apr 06, 2009
2.125
2.169
2.106
2.122
338,265
-0.07(-3.32%)
Apr 03, 2009
2.141
2.261
2.112
2.194
236,038
+0.00(+0.14%)
Apr 02, 2009
2.137
2.245
2.131
2.191
432,965
+0.09(+4.37%)
Apr 01, 2009
1.979
2.153
1.979
2.099
417,040
+0.07(+3.59%)
Mar 31, 2009
1.976
2.077
1.947
2.027
255,613
+0.10(+4.92%)
Mar 30, 2009
1.963
1.992
1.906
1.932
326,979
-0.19(-8.96%)
Mar 26, 2009
2.134
2.137
2.065
2.122
413,405
+0.04(+2.13%)
Mar 25, 2009
2.027
2.128
2.017
2.077
510,640
+0.08(+4.10%)
Mar 24, 2009
1.970
2.027
1.960
1.996
335,373
-0.01(-0.60%)
Mar 23, 2009
1.932
2.020
1.919
2.008
508,363
+0.19(+10.45%)
Mar 20, 2009
1.871
1.894
1.799
1.818
242,764
-0.11(-5.90%)
Mar 19, 2009
1.887
1.932
1.887
1.932
542,709
+0.04(+2.35%)
Mar 18, 2009
1.868
1.897
1.852
1.887
403,732
+0.02(+0.85%)
Mar 17, 2009
1.827
1.871
1.799
1.871
582,363
+0.03(+1.72%)
Mar 16, 2009
1.897
1.913
1.815
1.840
497,434
-0.00(-0.17%)
Mar 13, 2009
1.865
1.887
1.805
1.843
0
+0.03(+1.93%)
Mar 12, 2009
1.678
1.808
1.666
1.808
1,024,530
+0.12(+6.93%)
Mar 11, 2009
1.685
1.729
1.653
1.691
687,950
+0.01(+0.38%)
Mar 10, 2009
1.536
1.685
1.536
1.685
825,512
+0.16(+10.83%)
Mar 09, 2009
1.498
1.583
1.479
1.520
452,636
-0.08(-4.95%)
Mar 06, 2009
1.700
1.799
1.545
1.599
0
-0.11(-6.31%)
Mar 05, 2009
1.814
1.827
1.669
1.707
624,401
-0.13(-6.91%)
Mar 04, 2009
1.761
1.852
1.745
1.833
417,797
-0.14(-6.91%)
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
.