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
)
14.58
-0.04 (-0.29%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 28, 2004
7.742
7.780
7.714
7.755
216,316
+0.04(+0.58%)
May 27, 2004
7.635
7.746
7.635
7.711
243,790
+0.07(+0.95%)
May 26, 2004
7.711
7.749
7.638
7.638
346,107
-0.03(-0.33%)
May 25, 2004
7.616
7.695
7.616
7.663
349,580
+0.03(+0.37%)
May 24, 2004
7.546
7.635
7.543
7.635
305,370
+0.07(+0.92%)
May 21, 2004
7.581
7.679
7.565
7.565
347,054
-0.03(-0.46%)
May 20, 2004
7.723
7.723
7.600
7.600
335,685
-0.08(-1.07%)
May 19, 2004
7.587
7.711
7.587
7.682
352,107
+0.00(+0.00%)
May 18, 2004
7.584
7.739
7.584
7.682
417,160
+0.01(+0.12%)
May 17, 2004
7.679
7.679
7.619
7.673
329,685
-0.01(-0.08%)
May 14, 2004
7.426
7.679
7.404
7.679
336,949
+0.29(+3.85%)
May 13, 2004
7.366
7.492
7.366
7.394
405,160
+0.00(+0.00%)
May 12, 2004
7.343
7.416
7.305
7.394
357,791
+0.07(+0.95%)
May 11, 2004
7.214
7.347
7.214
7.324
546,634
+0.11(+1.54%)
May 10, 2004
7.429
7.442
6.872
7.214
2,006,852
-0.23(-3.15%)
May 07, 2004
7.600
7.628
7.419
7.448
711,793
-0.28(-3.57%)
May 06, 2004
7.790
7.790
7.673
7.723
460,423
-0.06(-0.81%)
May 05, 2004
7.774
7.818
7.723
7.787
291,791
+0.01(+0.16%)
May 04, 2004
7.698
7.774
7.685
7.774
423,791
+0.05(+0.61%)
May 03, 2004
7.742
7.780
7.682
7.727
423,160
-0.02(-0.20%)
Apr 30, 2004
7.695
7.755
7.638
7.742
344,212
+0.06(+0.78%)
Apr 29, 2004
7.635
7.730
7.635
7.682
364,422
+0.05(+0.62%)
Apr 28, 2004
7.584
7.679
7.568
7.635
483,160
+0.02(+0.21%)
Apr 27, 2004
7.644
7.670
7.568
7.619
618,003
-0.01(-0.08%)
Apr 26, 2004
7.711
7.749
7.613
7.625
783,161
-0.12(-1.51%)
Apr 23, 2004
7.768
7.796
7.670
7.742
754,740
-0.09(-1.21%)
Apr 22, 2004
7.879
7.879
7.742
7.837
564,318
-0.01(-0.12%)
Apr 21, 2004
7.913
7.932
7.742
7.847
828,320
-0.18(-2.29%)
Apr 20, 2004
8.138
8.138
7.980
8.031
500,213
-0.03(-0.35%)
Apr 19, 2004
8.081
8.183
8.024
8.059
491,370
-0.14(-1.70%)
Apr 16, 2004
8.107
8.198
8.040
8.198
439,265
+0.10(+1.17%)
Apr 15, 2004
7.974
8.138
7.970
8.103
546,002
+0.14(+1.79%)
Apr 14, 2004
7.996
8.059
7.913
7.961
806,214
-0.08(-1.02%)
Apr 13, 2004
8.094
8.202
7.993
8.043
978,005
-0.13(-1.63%)
Apr 12, 2004
8.423
8.483
8.135
8.176
568,424
-0.26(-3.04%)
Apr 08, 2004
8.360
8.468
8.350
8.433
338,212
+0.05(+0.57%)
Apr 07, 2004
8.249
8.411
8.240
8.385
534,318
+0.06(+0.72%)
Apr 06, 2004
8.347
8.382
7.917
8.325
1,720,114
-0.07(-0.87%)
Apr 05, 2004
8.648
8.673
8.328
8.398
788,214
-0.25(-2.89%)
Apr 02, 2004
8.686
8.692
8.604
8.648
567,792
-0.07(-0.76%)
Apr 01, 2004
8.768
8.768
8.683
8.715
486,002
-0.04(-0.51%)
Mar 31, 2004
8.819
8.825
8.753
8.759
372,949
-0.04(-0.50%)
Mar 30, 2004
8.851
8.851
8.743
8.803
417,160
-0.01(-0.14%)
Mar 29, 2004
8.791
8.835
8.715
8.816
319,896
+0.03(+0.29%)
Mar 26, 2004
8.724
8.803
8.667
8.791
405,160
+0.10(+1.17%)
Mar 25, 2004
8.613
8.689
8.588
8.689
313,264
+0.09(+1.03%)
Mar 24, 2004
8.658
8.658
8.585
8.601
391,580
-0.05(-0.55%)
Mar 23, 2004
8.692
8.721
8.597
8.648
458,528
-0.01(-0.15%)
Mar 22, 2004
8.724
8.740
8.635
8.661
389,054
-0.08(-0.87%)
Mar 19, 2004
8.645
8.740
8.626
8.737
386,844
+0.12(+1.36%)
Mar 18, 2004
8.699
8.699
8.597
8.620
468,002
-0.06(-0.69%)
Mar 17, 2004
8.724
8.768
8.667
8.680
407,686
+0.03(+0.40%)
Mar 16, 2004
8.705
8.768
8.629
8.645
492,002
-0.06(-0.66%)
Mar 15, 2004
8.661
8.705
8.620
8.702
456,318
+0.07(+0.77%)
Mar 12, 2004
8.613
8.642
8.578
8.635
350,212
-0.00(-0.04%)
Mar 11, 2004
8.597
8.645
8.566
8.639
367,896
+0.00(+0.04%)
Mar 10, 2004
8.597
8.639
8.559
8.635
335,370
+0.07(+0.85%)
Mar 09, 2004
8.613
8.632
8.563
8.563
361,896
-0.03(-0.33%)
Mar 08, 2004
8.613
8.635
8.544
8.591
383,370
+0.00(+0.00%)
Mar 05, 2004
8.534
8.594
8.528
8.591
291,159
+0.06(+0.74%)
Mar 04, 2004
8.550
8.563
8.493
8.528
278,211
-0.03(-0.41%)
Mar 03, 2004
8.502
8.582
8.483
8.563
337,896
+0.01(+0.15%)
Mar 02, 2004
8.582
8.616
8.502
8.550
205,264
-0.05(-0.63%)
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
.