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 24, 2011
6.559
6.693
6.556
6.682
257,108
+0.11(+1.71%)
May 23, 2011
6.538
6.577
6.538
6.570
188,434
+0.01(+0.11%)
May 20, 2011
6.541
6.588
6.538
6.563
242,013
+0.01(+0.22%)
May 19, 2011
6.610
6.632
6.548
6.548
332,167
-0.03(-0.49%)
May 18, 2011
6.567
6.588
6.549
6.581
320,877
+0.05(+0.71%)
May 17, 2011
6.538
6.577
6.524
6.534
442,617
+0.01(+0.22%)
May 16, 2011
6.498
6.613
6.498
6.520
500,692
-0.01(-0.16%)
May 13, 2011
6.509
6.574
6.509
6.531
369,658
+0.01(+0.11%)
May 12, 2011
6.470
6.524
6.459
6.524
352,344
+0.04(+0.66%)
May 11, 2011
6.470
6.491
6.456
6.480
320,184
+0.02(+0.33%)
May 10, 2011
6.470
6.527
6.455
6.459
252,848
-0.00(-0.06%)
May 09, 2011
6.484
6.531
6.452
6.463
258,040
-0.03(-0.50%)
May 06, 2011
6.452
6.513
6.427
6.495
184,476
+0.04(+0.67%)
May 05, 2011
6.405
6.509
6.405
6.452
323,355
-0.00(-0.06%)
May 04, 2011
6.405
6.459
6.405
6.455
205,834
+0.03(+0.39%)
May 03, 2011
6.387
6.491
6.373
6.430
270,464
+0.01(+0.11%)
May 02, 2011
6.417
6.423
6.402
6.423
206,356
+0.03(+0.39%)
Apr 29, 2011
6.380
6.437
6.366
6.398
282,678
+0.02(+0.34%)
Apr 28, 2011
6.323
6.384
6.323
6.376
273,479
+0.06(+0.91%)
Apr 27, 2011
6.358
6.362
6.319
6.319
199,938
-0.06(-0.90%)
Apr 26, 2011
6.351
6.387
6.312
6.376
303,596
+0.02(+0.34%)
Apr 25, 2011
6.315
6.358
6.305
6.355
257,909
+0.02(+0.34%)
Apr 21, 2011
6.283
6.380
6.283
6.333
262,042
+0.03(+0.46%)
Apr 20, 2011
6.333
6.387
6.272
6.305
310,764
-0.03(-0.45%)
Apr 19, 2011
6.294
6.355
6.287
6.333
268,304
+0.03(+0.46%)
Apr 18, 2011
6.262
6.319
6.201
6.305
351,831
+0.01(+0.23%)
Apr 15, 2011
6.173
6.294
6.169
6.290
271,839
+0.10(+1.55%)
Apr 14, 2011
6.162
6.264
6.154
6.194
260,292
-0.01(-0.17%)
Apr 13, 2011
6.208
6.226
6.187
6.205
205,083
-0.01(-0.17%)
Apr 12, 2011
6.144
6.219
6.127
6.216
245,511
+0.05(+0.81%)
Apr 11, 2011
6.198
6.198
6.162
6.166
214,050
-0.05(-0.80%)
Apr 08, 2011
6.223
6.226
6.184
6.216
180,532
+0.01(+0.11%)
Apr 07, 2011
6.152
6.230
6.152
6.208
189,589
+0.03(+0.52%)
Apr 06, 2011
6.169
6.230
6.169
6.176
303,150
+0.00(+0.06%)
Apr 05, 2011
6.127
6.184
6.127
6.173
218,090
+0.03(+0.52%)
Apr 04, 2011
6.080
6.144
6.080
6.141
269,759
+0.05(+0.82%)
Apr 01, 2011
6.102
6.123
6.077
6.091
407,517
+0.01(+0.12%)
Mar 31, 2011
6.137
6.137
6.084
6.084
305,090
-0.02(-0.35%)
Mar 30, 2011
6.116
6.134
6.087
6.105
170,796
+0.00(+0.06%)
Mar 29, 2011
6.066
6.134
6.055
6.102
256,718
+0.05(+0.88%)
Mar 28, 2011
6.130
6.166
6.048
6.048
458,888
-0.06(-0.99%)
Mar 25, 2011
6.166
6.180
6.098
6.109
451,364
-0.06(-1.04%)
Mar 24, 2011
6.233
6.252
6.166
6.173
262,555
-0.04(-0.69%)
Mar 23, 2011
6.248
6.273
6.201
6.216
233,225
-0.04(-0.63%)
Mar 22, 2011
6.230
6.269
6.223
6.255
230,334
+0.02(+0.34%)
Mar 21, 2011
6.219
6.251
6.180
6.233
316,894
+0.08(+1.38%)
Mar 18, 2011
6.127
6.198
6.081
6.149
307,832
+0.03(+0.46%)
Mar 17, 2011
6.067
6.131
6.064
6.120
264,056
+0.07(+1.23%)
Mar 16, 2011
6.096
6.103
6.028
6.046
187,655
-0.04(-0.70%)
Mar 15, 2011
6.068
6.092
6.061
6.088
212,159
+0.00(+0.00%)
Mar 14, 2011
6.099
6.117
6.052
6.088
210,688
-0.03(-0.46%)
Mar 11, 2011
6.088
6.117
6.057
6.117
227,044
+0.04(+0.58%)
Mar 10, 2011
6.042
6.081
6.014
6.081
178,188
+0.04(+0.58%)
Mar 09, 2011
6.032
6.060
6.032
6.046
315,703
-0.01(-0.18%)
Mar 08, 2011
6.011
6.064
6.009
6.057
334,107
+0.03(+0.47%)
Mar 07, 2011
6.004
6.039
5.993
6.028
163,309
+0.00(+0.00%)
Mar 04, 2011
6.004
6.039
5.989
6.028
276,571
+0.01(+0.24%)
Mar 03, 2011
6.021
6.039
5.979
6.014
340,111
-0.01(-0.12%)
Mar 02, 2011
5.982
6.035
5.982
6.021
364,704
+0.02(+0.35%)
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
.