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
)
14.47
-0.07 (-0.48%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 31, 2005
7.198
7.204
7.144
7.195
219,159
+0.02(+0.26%)
May 27, 2005
7.138
7.185
7.106
7.176
234,632
+0.04(+0.62%)
May 26, 2005
7.065
7.138
7.065
7.131
234,948
+0.03(+0.36%)
May 25, 2005
7.112
7.125
7.062
7.106
275,369
-0.01(-0.09%)
May 24, 2005
7.068
7.141
7.068
7.112
303,475
+0.03(+0.36%)
May 23, 2005
7.122
7.153
7.081
7.087
186,632
-0.03(-0.36%)
May 20, 2005
7.185
7.191
7.093
7.112
259,264
-0.10(-1.45%)
May 19, 2005
7.226
7.248
7.153
7.217
305,054
-0.01(-0.13%)
May 18, 2005
7.119
7.229
7.112
7.226
336,949
+0.11(+1.51%)
May 17, 2005
7.065
7.141
7.065
7.119
176,843
+0.01(+0.13%)
May 16, 2005
7.049
7.147
7.049
7.109
206,527
+0.02(+0.22%)
May 13, 2005
7.100
7.166
7.071
7.093
216,316
-0.03(-0.49%)
May 12, 2005
7.141
7.144
7.100
7.128
203,685
-0.02(-0.27%)
May 11, 2005
7.220
7.223
7.125
7.147
242,211
-0.05(-0.70%)
May 10, 2005
7.245
7.245
7.163
7.198
200,211
-0.03(-0.35%)
May 09, 2005
7.290
7.290
7.198
7.223
168,316
-0.06(-0.78%)
May 06, 2005
7.283
7.340
7.226
7.280
283,896
-0.05(-0.69%)
May 05, 2005
7.280
7.343
7.267
7.331
250,106
+0.06(+0.87%)
May 04, 2005
7.271
7.271
7.214
7.267
166,421
-0.00(-0.02%)
May 03, 2005
7.293
7.318
7.245
7.269
210,632
-0.02(-0.24%)
May 02, 2005
7.198
7.337
7.179
7.286
412,107
+0.10(+1.46%)
Apr 29, 2005
7.141
7.185
7.109
7.182
263,685
+0.05(+0.67%)
Apr 28, 2005
7.062
7.147
7.062
7.134
303,159
+0.07(+1.03%)
Apr 27, 2005
6.982
7.062
6.982
7.062
223,580
+0.06(+0.81%)
Apr 26, 2005
7.014
7.030
6.970
7.005
358,107
-0.05(-0.72%)
Apr 25, 2005
7.065
7.084
7.014
7.055
269,369
-0.01(-0.13%)
Apr 22, 2005
7.052
7.081
7.024
7.065
221,685
+0.03(+0.41%)
Apr 21, 2005
7.024
7.077
6.995
7.036
353,370
+0.03(+0.41%)
Apr 20, 2005
6.967
7.030
6.938
7.008
316,106
-0.07(-0.98%)
Apr 19, 2005
7.030
7.084
6.998
7.077
234,001
+0.07(+0.95%)
Apr 18, 2005
6.967
7.024
6.938
7.011
296,212
+0.07(+1.05%)
Apr 15, 2005
6.932
6.960
6.878
6.938
315,475
-0.02(-0.27%)
Apr 14, 2005
6.998
7.005
6.919
6.957
317,054
-0.03(-0.36%)
Apr 13, 2005
6.951
6.998
6.906
6.982
346,422
+0.06(+0.87%)
Apr 12, 2005
6.872
6.935
6.865
6.922
406,738
-0.01(-0.09%)
Apr 11, 2005
6.843
6.935
6.843
6.929
403,581
+0.05(+0.78%)
Apr 08, 2005
6.916
6.960
6.859
6.875
392,528
-0.07(-1.05%)
Apr 07, 2005
6.995
7.027
6.903
6.948
432,633
-0.04(-0.63%)
Apr 06, 2005
6.913
6.992
6.903
6.992
476,844
+0.09(+1.28%)
Apr 05, 2005
6.998
6.998
6.887
6.903
462,633
-0.07(-1.00%)
Apr 04, 2005
6.989
7.001
6.935
6.973
408,949
-0.02(-0.27%)
Apr 01, 2005
7.065
7.138
6.935
6.992
996,636
-0.04(-0.63%)
Mar 31, 2005
7.122
7.131
7.033
7.036
599,687
-0.01(-0.18%)
Mar 30, 2005
7.030
7.122
6.973
7.049
603,161
-0.11(-1.55%)
Mar 29, 2005
7.020
7.188
6.970
7.160
381,159
+0.10(+1.39%)
Mar 28, 2005
7.141
7.220
7.005
7.062
468,949
-0.07(-1.02%)
Mar 24, 2005
7.046
7.153
7.046
7.134
474,634
+0.08(+1.12%)
Mar 23, 2005
7.046
7.125
6.910
7.055
812,846
-0.01(-0.13%)
Mar 22, 2005
7.179
7.179
7.049
7.065
591,160
-0.17(-2.32%)
Mar 21, 2005
7.340
7.340
7.077
7.233
715,898
-0.11(-1.55%)
Mar 18, 2005
7.445
7.461
7.286
7.347
540,318
-0.12(-1.65%)
Mar 17, 2005
7.394
7.470
7.362
7.470
571,266
+0.11(+1.51%)
Mar 16, 2005
7.565
7.600
7.283
7.359
984,952
-0.21(-2.80%)
Mar 15, 2005
7.717
7.723
7.568
7.571
529,265
-0.12(-1.56%)
Mar 14, 2005
7.749
7.749
7.600
7.692
654,003
-0.05(-0.65%)
Mar 11, 2005
7.891
7.898
7.742
7.742
537,160
-0.16(-2.00%)
Mar 10, 2005
7.901
7.917
7.860
7.901
554,845
-0.01(-0.12%)
Mar 09, 2005
7.948
7.980
7.891
7.910
619,582
-0.10(-1.19%)
Mar 08, 2005
8.037
8.037
7.983
8.005
306,001
-0.02(-0.20%)
Mar 07, 2005
7.986
8.027
7.980
8.021
315,159
-0.02(-0.20%)
Mar 04, 2005
8.078
8.116
8.015
8.037
377,370
-0.09(-1.09%)
Mar 03, 2005
8.122
8.167
8.110
8.126
252,948
-0.02(-0.19%)
Mar 02, 2005
8.135
8.154
8.100
8.141
219,159
+0.01(+0.12%)
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
.